CTCP Chứng khoán SSI (ssi)

19.15
0.30
(1.59%)
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
(2026-10-05) 		-0.80 -4.07% 380,000,700 -4,934,595 0
18.85
20.40
19.15
2 tháng
(2026-09-03) 		-2.05 -9.81% 823,573,900 -7,615,969 0
18.85
21.40
19.15
3 tháng
(2026-08-04) 		-0.77 -3.94% 1,224,662,800 -7,615,969 0
18.85
21.65
19.15
6 tháng
(2026-05-06) 		-3.93 -17.25% 2,362,209,400 -7,615,969 0
17.59
22.78
19.15
12 tháng
(2025-11-07) 		-5.14 -21.42% 5,935,997,600 -7,615,969 0
17.59
26.94
19.15
24 tháng
(2024-11-12) 		0.60 3.31% 13,522,392,000 -7,615,969 0
14.63
30.18
19.15
36 tháng
(2023-11-20) 		0.89 4.97% 17,585,526,300 -7,615,969 0
14.63
30.18
19.15
60 tháng
(2021-11-29) 		-7.79 -29.25% 26,729,335,800 -7,615,969 0
7.41
30.18
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2025
18.81
 26,160,400 19.10 19.20 18.74 0 0 0
25/03/2025
19.10
 23,603,700 19.38 19.49 19.10 0 0 0
24/03/2025
19.28
 24,444,800 18.99 19.28 18.81 0 0 0
21/03/2025
18.89
 21,205,500 18.89 19.06 18.81 0 0 0
20/03/2025
18.85
 19,539,500 18.92 19.06 18.74 0 0 0
19/03/2025
18.85
 24,310,900 18.96 19.06 18.81 0 0 0
18/03/2025
19.03
 29,540,500 19.24 19.49 19.03 0 0 0
17/03/2025
19.17
 18,091,800 19.24 19.28 19.06 0 0 0
14/03/2025
19.13
 29,000,300 19.17 19.31 19.03 0 0 0
13/03/2025
19.13
 50,816,000 18.99 19.45 18.78 0 0 0
12/03/2025
18.96
 26,789,200 19.06 19.13 18.85 0 0 0
11/03/2025
18.96
 26,426,500 18.71 18.96 18.71 0 0 0
10/03/2025
18.92
 45,642,300 19.17 19.35 18.81 0 0 0
07/03/2025
19.10
 22,896,800 19.24 19.28 19.03 0 0 0
06/03/2025
19.10
 44,988,800 18.60 19.13 18.60 0 0 0
05/03/2025
18.53
 27,564,200 18.74 18.92 18.53 0 0 0
04/03/2025
18.71
 24,072,400 18.78 18.89 18.53 0 0 0
03/03/2025
18.89
 25,645,100 18.67 19.03 18.57 0 0 0
28/02/2025
18.67
 41,396,500 18.60 19.03 18.60 0 0 0
27/02/2025
18.53
 17,996,300 18.42 18.53 18.18 0 0 0
26/02/2025
18.35
 25,212,900 18.35 18.53 18.18 0 0 0
25/02/2025
18.35
 28,069,100 18.39 18.60 18.28 0 0 0
24/02/2025
18.35
 25,063,000 17.96 18.35 17.93 0 0 0
21/02/2025
18.00
 11,577,200 17.89 18.03 17.86 0 0 0
20/02/2025
17.93
 13,806,600 18.07 18.14 17.93 0 0 0
19/02/2025
18.00
 15,517,000 17.93 18.03 17.78 0 0 0
18/02/2025
17.86
 9,839,100 17.82 17.96 17.75 0 0 0
17/02/2025
17.75
 18,463,600 17.68 18.00 17.61 0 0 0
14/02/2025
17.68
 16,151,100 17.75 17.96 17.68 0 0 0
13/02/2025
17.61
 6,768,300 17.57 17.68 17.54 0 0 0
12/02/2025
17.57
 6,964,800 17.61 17.78 17.57 0 0 0
11/02/2025
17.54
 12,930,400 17.71 17.75 17.50 0 0 0
10/02/2025
17.68
 15,857,200 17.71 17.86 17.50 0 0 0
07/02/2025
17.75
 7,845,200 17.78 17.89 17.71 0 0 0
06/02/2025
17.78
 9,261,600 17.89 18.03 17.78 0 0 0
05/02/2025
17.78
 9,632,200 18.07 18.07 17.78 0 0 0
04/02/2025
17.96
 15,668,800 17.68 18.07 17.61 0 0 0
24/01/2025
17.93
 9,711,000 17.82 17.93 17.75 0 0 0
23/01/2025
17.86
 18,477,200 17.36 17.93 17.36 0 0 0
22/01/2025
17.32
 9,555,200 17.39 17.57 17.32 0 0 0
21/01/2025
17.36
 8,023,600 17.43 17.61 17.32 0 0 0
20/01/2025
17.39
 6,981,800 17.50 17.50 17.29 0 0 0
17/01/2025
17.43
 7,043,000 17.32 17.47 17.22 0 0 0
16/01/2025
17.32
 18,541,100 17.32 17.89 17.25 0 0 0
15/01/2025
17.15
 9,867,500 17.15 17.29 17.04 0 0 0
14/01/2025
17.00
 8,104,900 17.18 17.18 16.97 0 0 0
13/01/2025
17.15
 10,836,600 16.72 17.25 16.72 0 0 0
10/01/2025
16.83
 21,372,700 17.25 17.43 16.68 0 0 0
09/01/2025
17.32
 8,907,600 17.54 17.71 17.32 0 0 0
08/01/2025
17.54
 9,134,400 17.39 17.61 17.36 0 0 0
07/01/2025
17.43
 18,563,600 18.00 18.00 17.39 0 0 0
06/01/2025
17.68
 9,985,000 18.00 18.10 17.64 0 0 0
03/01/2025
18.00
 16,065,900 18.39 18.42 18.00 0 0 0
02/01/2025
18.42
 8,938,200 18.49 18.71 18.39 0 0 0
31/12/2024
18.49
 8,234,000 18.78 18.78 18.49 0 0 0
30/12/2024
18.78
 11,494,000 18.89 19.10 18.78 0 0 0
27/12/2024
18.89
 16,346,900 18.74 18.96 18.67 0 0 0
26/12/2024
18.71
 8,764,400 18.81 18.89 18.71 0 0 0
25/12/2024
18.85
 26,221,100 18.46 18.99 18.39 0 0 0
24/12/2024
18.42
 12,299,200 18.35 18.42 18.10 0 0 0
23/12/2024
18.35
 7,842,600 18.60 18.67 18.35 0 0 0
20/12/2024
18.64
 12,287,800 18.53 18.64 18.39 0 0 0
19/12/2024
18.60
 30,712,700 18.32 18.60 18.07 0 0 0
18/12/2024
18.60
 7,203,300 18.46 18.60 18.32 0 0 0
17/12/2024
18.46
 6,199,400 18.53 18.57 18.35 0 0 0
16/12/2024
18.53
 14,599,300 18.39 18.60 18.28 0 0 0
13/12/2024
18.32
 10,969,600 18.42 18.46 18.25 0 0 0
12/12/2024
18.46
 12,180,000 18.53 18.78 18.46 0 0 0
11/12/2024
18.57
 12,560,400 18.67 18.74 18.42 0 0 0
10/12/2024
18.64
 12,619,100 18.57 18.74 18.46 0 0 0
09/12/2024
18.60
 18,860,200 18.67 18.74 18.46 0 0 0
06/12/2024
18.71
 33,824,400 18.46 18.78 18.32 0 0 0
05/12/2024
18.25
 35,613,300 17.11 18.25 16.79 0 0 0
04/12/2024
17.07
 9,139,300 17.22 17.25 17.04 0 0 0
03/12/2024
17.25
 12,527,000 17.36 17.39 17.22 0 0 0
02/12/2024
17.36
 7,836,700 17.47 17.57 17.25 0 0 0
29/11/2024
17.43
 9,018,200 17.25 17.50 17.18 0 0 0
28/11/2024
17.25
 8,460,700 17.36 17.43 17.22 0 0 0
27/11/2024
17.25
 9,322,900 17.47 17.54 17.22 0 0 0
26/11/2024
17.47
 9,334,300 17.47 17.68 17.39 0 0 0
25/11/2024
17.39
 10,156,700 17.32 17.39 17.18 0 0 0
22/11/2024
17.29
 12,804,200 17.39 17.47 17.22 0 0 0
21/11/2024
17.47
 14,195,600 17.25 17.50 17.07 0 0 0
20/11/2024
17.25
 17,961,700 16.97 17.54 16.86 0 0 0
19/11/2024
16.93
 10,705,300 17.29 17.39 16.90 0 0 0
18/11/2024
17.25
 24,877,000 17.00 17.47 16.90 0 0 0
15/11/2024
17.00
 25,501,800 17.54 17.54 16.90 0 0 0
14/11/2024
17.54
 12,754,600 18.07 18.07 17.50 0 0 0
13/11/2024
18.07
 12,418,200 18.25 18.25 17.93 0 0 0
12/11/2024
18.25
 10,035,100 18.32 18.57 18.14 0 0 0
11/11/2024
18.25
 12,696,500 18.53 18.53 18.14 0 0 0
08/11/2024
18.53
 7,720,000 18.71 18.78 18.49 0 0 0
07/11/2024
18.71
 5,991,000 18.92 18.96 18.71 0 0 0
06/11/2024
18.78
 10,676,500 18.67 18.89 18.60 0 0 0
05/11/2024
18.57
 3,203,100 18.64 18.78 18.57 0 0 0
04/11/2024
18.64
 13,413,500 18.60 18.85 18.39 0 0 0
01/11/2024
18.60
 8,377,200 18.81 18.81 18.49 0 0 0
31/10/2024
18.89
 7,085,500 18.71 18.89 18.67 0 0 0
30/10/2024
18.71
 9,615,800 19.03 19.06 18.60 0 0 0
29/10/2024
18.96
 5,358,800 19.06 19.17 18.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc