CTCP Chứng khoán SSI (ssi)

30.25
1.85
(6.51%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-17) 		-7 -19.77% 538,526,900 -12,259,500 -389.1
28.10
35.55
30.25
2 tháng
(2025-10-17) 		-12.40 -30.39% 1,388,645,600 -74,862,500 -2,656.9
28.10
40.80
30.25
3 tháng
(2025-09-17) 		-11.19 -28.27% 2,160,467,000 -137,861,200 -5,169.5
28.10
41.45
30.25
6 tháng
(2025-06-19) 		5.09 21.86% 5,394,189,700 -71,118,653 -5,463.3
23.16
41.45
30.25
12 tháng
(2024-12-23) 		3.19 12.66% 7,887,643,100 -176,233,033 -7,667.1
20.09
41.45
30.25
24 tháng
(2023-12-27) 		3.43 13.74% 11,853,858,400 -241,348,590 -9,311.0
20.09
41.45
30.25
36 tháng
(2023-01-03) 		14.56 105.15% 16,980,557,500 -209,508,331 -8,836.1
13.37
41.45
30.25
60 tháng
(2021-01-11) 		13.48 90.32% 24,609,328,900 -219,279,486 -11,511.3
10.18
41.45
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2024
24.93
 20,293,600 24.75 25.17 24.62 605,600 936,700 -11.9
14/05/2024
24.62
 7,029,000 24.72 24.89 24.51 117,800 1,244,800 -40.0
13/05/2024
24.69
 10,272,700 24.72 24.89 24.44 1,271,100 1,576,900 -10.8
10/05/2024
24.58
 12,118,500 24.48 24.62 24.27 906,900 573,100 11.8
09/05/2024
24.41
 15,342,900 24.86 24.89 24.30 202,200 380,500 -6.3
08/05/2024
24.72
 13,710,900 24.41 24.89 24.34 602,500 364,100 8.5
07/05/2024
24.65
 8,273,300 24.82 24.96 24.55 559,900 601,800 -1.5
06/05/2024
24.72
 16,789,600 24.27 25.00 24.23 1,186,300 806,000 13.3
03/05/2024
24.03
 9,163,900 24.34 24.48 23.99 683,400 445,700 8.3
02/05/2024
24.06
 12,220,400 24.41 24.48 23.78 737,200 3,702,700 -102.7
26/04/2024
24.41
 13,819,800 24.17 24.51 24.06 1,707,900 676,200 36.2
25/04/2024
24.51
 10,578,200 24.72 24.72 24.34 1,416,500 1,105,100 11.0
24/04/2024
24.72
 21,326,800 24.27 24.93 24.20 2,662,700 618,100 72.8
23/04/2024
23.92
 16,741,600 24.34 24.48 23.78 2,765,900 1,482,900 44.8
22/04/2024
24.34
 19,499,700 23.71 24.62 23.54 2,805,500 1,013,800 62.3
19/04/2024
23.02
 29,562,900 23.54 24.13 22.92 2,159,100 1,583,100 19.5
17/04/2024
23.85
 13,931,600 24.58 24.62 23.85 1,490,000 817,100 23.0
16/04/2024
24.41
 32,795,000 24.34 24.48 23.65 5,035,900 2,260,200 96.5
15/04/2024
24.23
 29,936,900 25.86 26.11 24.23 582,900 2,896,100 -86.2
12/04/2024
26.04
 19,498,500 25.90 26.21 25.69 1,004,000 1,686,300 -25.6
11/04/2024
25.76
 11,888,000 25.34 25.93 25.34 2,652,700 348,000 85.5
10/04/2024
25.62
 8,525,400 26.07 26.07 25.62 433,700 554,200 -4.5
09/04/2024
26.00
 13,235,500 25.59 26.00 25.45 801,200 222,600 21.5
08/04/2024
25.45
 12,118,300 25.52 25.66 25.41 265,100 263,400 0.1
05/04/2024
25.52
 31,244,300 25.76 25.86 25.52 486,000 1,546,700 -39.3
04/04/2024
26.11
 24,883,900 26.38 26.49 26.11 461,000 213,400 9.4
03/04/2024
26.38
 25,750,600 26.90 27.18 26.35 436,700 3,876,300 -133.0
02/04/2024
26.97
 21,148,300 26.56 27.04 26.35 761,800 4,822,400 -156.0
01/04/2024
26.90
 31,091,500 26.70 27.18 26.25 246,400 4,700,700 -170.1
29/03/2024
26.70
 17,529,500 27.08 27.11 26.70 1,659,400 754,500 34.8
28/03/2024
27.15
 26,417,300 27.04 27.22 26.90 1,864,900 685,000 46.0
27/03/2024
26.70
 18,775,000 26.56 26.70 26.28 1,039,300 1,092,000 -2.1
26/03/2024
26.35
 19,515,300 25.93 26.49 25.76 1,458,400 342,800 42.0
25/03/2024
26.00
 24,344,200 26.25 26.56 25.86 1,659,600 854,100 30.5
22/03/2024
26.21
 29,818,700 26.21 26.66 26.07 983,200 775,900 7.7
21/03/2024
26.11
 27,175,200 26.32 26.35 26.00 3,486,800 448,500 114.5
20/03/2024
25.79
 16,364,200 25.24 25.79 25.14 753,000 1,447,900 -25.2
19/03/2024
25.07
 14,628,400 25.45 25.66 25.07 347,500 4,719,800 -159.2
18/03/2024
25.41
 48,614,200 26.25 26.35 24.69 714,200 2,101,000 -51.6
15/03/2024
26.21
 27,977,200 26.21 26.28 25.73 1,908,800 2,795,200 -33.5
14/03/2024
26.25
 39,364,400 26.38 27.04 26.21 5,230,200 1,837,700 130.2
13/03/2024
26.32
 35,787,800 25.24 26.42 25.17 1,660,900 1,160,200 18.9
12/03/2024
25.17
 21,926,800 25.21 25.38 25.00 1,387,400 2,122,300 -26.6
11/03/2024
25.21
 24,846,500 25.52 25.76 25.10 1,009,400 391,600 22.9
08/03/2024
25.52
 35,882,600 26.28 26.42 25.52 1,461,500 3,205,646 -64.4
07/03/2024
26.14
 34,060,200 25.66 26.32 25.55 2,930,700 760,905 81.7
06/03/2024
25.55
 20,332,500 25.93 26.21 25.45 3,210,320 3,176,600 1.4
05/03/2024
25.93
 31,386,200 25.76 25.97 25.41 2,059,720 5,737,171 -136.1
04/03/2024
25.76
 25,346,200 26.21 26.25 25.66 806,980 517,223 10.8
01/03/2024
25.90
 21,490,800 25.93 26.14 25.66 5,432,505 1,982,482 128.9
29/02/2024
25.66
 43,188,500 25.24 26.14 25.17 6,971,004 2,144,594 179.3
28/02/2024
25.03
 26,065,500 25.03 25.14 24.72 1,960,600 533,319 51.5
27/02/2024
24.89
 47,040,400 24.44 25.27 24.34 4,736,300 1,067,498 131.4
26/02/2024
24.34
 26,875,500 23.65 24.51 23.61 2,381,303 1,296,890 38.0
23/02/2024
23.68
 24,143,200 23.99 24.20 23.61 240,370 2,121,685 -65.1
22/02/2024
24.03
 14,411,900 24.17 24.23 23.96 642,700 1,174,022 -18.4
21/02/2024
24.23
 18,553,100 24.48 24.48 24.06 1,154,696 1,336,768 -6.3
20/02/2024
24.48
 18,101,700 24.72 24.82 24.44 2,094,500 763,701 47.2
19/02/2024
24.41
 32,834,200 24.27 24.41 23.85 2,509,969 1,721,302 27.7
16/02/2024
24.27
 18,037,300 24.51 24.55 24.20 425,730 513,052 -3.1
15/02/2024
24.34
 14,888,800 24.41 24.62 24.27 977,500 309,100 23.5
07/02/2024
24.34
 15,710,800 24.27 24.51 24.20 632,200 166,000 16.4
06/02/2024
24.27
 13,195,400 24.37 24.58 24.20 1,888,000 1,532,792 12.4
05/02/2024
24.23
 19,528,500 24.13 24.37 23.92 2,025,900 3,555,100 -53.1
02/02/2024
24.13
 23,506,100 24.20 24.58 24.13 1,072,600 309,249 26.7
01/02/2024
24.03
 11,153,200 23.89 24.17 23.85 670,100 282,900 13.4
31/01/2024
23.85
 44,818,700 23.78 24.37 23.71 6,170,400 563,700 195.0
30/01/2024
23.68
 11,905,200 23.47 23.68 23.44 851,300 299,100 18.7
29/01/2024
23.54
 12,259,400 23.71 23.85 23.47 330,700 175,100 5.3
26/01/2024
23.65
 14,288,200 23.68 23.82 23.54 283,100 615,600 -11.3
25/01/2024
23.54
 10,942,200 23.61 23.71 23.47 1,032,600 131,100 30.7
24/01/2024
23.58
 27,351,500 23.40 23.85 23.37 2,010,100 507,600 51.2
23/01/2024
23.44
 12,564,800 23.58 23.65 23.33 1,100,100 1,223,800 -4.2
22/01/2024
23.54
 16,814,700 23.51 23.58 23.16 288,800 2,359,400 -69.5
19/01/2024
23.37
 22,389,300 23.58 23.65 23.16 31,800 2,583,400 -85.9
18/01/2024
23.44
 14,736,700 23.44 23.61 23.33 163,500 611,000 -15.2
17/01/2024
23.33
 26,218,900 23.23 23.92 23.19 770,200 325,900 15.1
16/01/2024
23.23
 19,315,100 22.88 23.23 22.71 117,900 2,141,900 -66.6
15/01/2024
22.88
 22,246,200 23.58 23.65 22.88 78,900 603,600 -17.7
12/01/2024
23.47
 25,258,800 23.30 23.58 23.13 1,126,900 841,900 9.7
11/01/2024
23.51
 25,471,700 23.40 23.85 23.30 1,067,900 2,325,900 -42.7
10/01/2024
23.37
 23,828,800 23.54 23.61 23.13 253,100 415,600 -5.4
09/01/2024
23.58
 18,985,200 23.71 23.82 23.51 551,500 167,900 13.1
08/01/2024
23.65
 20,729,000 23.89 23.92 23.58 396,200 343,400 1.8
05/01/2024
23.68
 25,137,200 23.44 23.68 23.30 693,700 369,600 11.1
04/01/2024
23.30
 58,713,300 22.88 23.71 22.88 1,944,400 207,800 58.6
03/01/2024
22.85
 11,408,700 22.43 22.85 22.40 412,000 1,262,300 -27.6
02/01/2024
22.54
 18,052,300 22.88 23.02 22.54 318,300 3,034,800 -89.0
29/12/2023
22.74
 12,790,300 22.88 22.95 22.71 97,400 346,600 -8.2
28/12/2023
22.88
 10,895,900 22.74 22.99 22.64 341,400 221,700 4.0
27/12/2023
22.74
 16,101,500 22.71 22.99 22.74 367,100 270,400 3.2
26/12/2023
22.71
 14,005,700 22.57 22.81 22.54 274,200 2,014,100 -56.9
25/12/2023
22.57
 13,953,300 22.43 22.71 22.26 118,500 567,100 -14.6
22/12/2023
22.43
 17,457,600 22.33 22.85 22.33 404,900 1,720,200 -42.9
21/12/2023
22.33
 8,083,600 22.40 22.40 22.19 329,900 791,700 -14.9
20/12/2023
22.40
 13,506,600 22.29 22.61 22.15 1,053,700 1,712,100 -20.9
19/12/2023
22.29
 15,687,700 21.98 22.29 21.74 182,600 3,064,200 -91.5
18/12/2023
21.98
 11,323,400 22.05 22.29 21.95 978,900 1,316,500 -10.7
15/12/2023
22.05
 19,871,000 22.19 22.54 21.98 731,800 6,296,100 -177.2
14/12/2023
22.19
 15,658,600 22.19 22.54 22.12 877,000 333,100 17.6

Chính sách bảo mật | Điều khoản sử dụng |