CTCP Chứng khoán SSI (ssi)

21.40
0.25
(1.18%)
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
(2026-08-19) 		1.75 9.02% 460,855,500 -2,533,652 0
19.40
30.35
21.40
2 tháng
(2026-07-20) 		3.01 16.56% 952,250,800 -2,533,652 0
17.59
30.35
21.40
3 tháng
(2026-06-22) 		-0.59 -2.72% 1,275,621,300 -2,533,652 0
17.59
30.35
21.40
6 tháng
(2026-03-23) 		0.85 4.17% 2,608,601,400 -2,533,652 0
16.23
30.35
21.40
12 tháng
(2025-09-23) 		-6.82 -24.39% 6,930,953,700 -2,533,652 0
16.23
30.35
21.40
24 tháng
(2024-09-30) 		1.34 6.77% 13,793,019,000 -2,533,652 0
14.41
30.35
21.40
36 tháng
(2023-10-04) 		3.55 20.19% 18,636,725,900 -2,533,652 0
11.25
30.35
21.40
60 tháng
(2021-10-14) 		1.40 7.07% 27,731,028,000 22,064,485 -1,453.1
7.41
30.35
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
19.23
 8,441,300 19.32 19.40 19.18 0 0 0
30/05/2024
19.32
 18,861,700 19.40 19.43 19.01 0 0 0
29/05/2024
19.51
 13,092,100 19.81 19.90 19.45 0 0 0
28/05/2024
19.73
 13,044,000 19.57 19.73 19.48 0 0 0
27/05/2024
19.45
 16,841,300 19.54 19.68 19.29 0 0 0
24/05/2024
19.54
 28,294,900 20.12 20.20 19.29 0 0 0
23/05/2024
20.34
 16,679,200 20.18 20.34 19.87 0 0 0
22/05/2024
20.20
 22,688,000 20.40 20.70 20.18 0 0 0
21/05/2024
20.40
 14,037,400 20.26 20.40 20.12 0 0 0
20/05/2024
20.31
 19,945,200 20.29 20.56 20.23 0 0 0
17/05/2024
11.25
 24,518,000 11.22 11.31 10.92 0 0 0
16/05/2024
20.01
 13,615,900 20.15 20.18 19.98 0 0 0
15/05/2024
19.93
 20,293,600 19.79 20.12 19.68 0 0 0
14/05/2024
19.68
 7,029,000 19.76 19.90 19.59 0 0 0
13/05/2024
19.73
 10,272,700 19.76 19.90 19.54 0 0 0
10/05/2024
19.65
 12,118,500 19.57 19.68 19.40 0 0 0
09/05/2024
19.51
 15,342,900 19.87 19.90 19.43 0 0 0
08/05/2024
19.76
 13,710,900 19.51 19.90 19.45 0 0 0
07/05/2024
19.70
 8,273,300 19.84 19.95 19.62 0 0 0
06/05/2024
19.76
 16,789,600 19.40 19.98 19.37 0 0 0
03/05/2024
19.21
 9,163,900 19.45 19.57 19.18 0 0 0
02/05/2024
19.23
 12,220,400 19.51 19.57 19.01 0 0 0
01/05/2024
18.93
 25,137,200 18.73 18.93 18.62 0 0 0
30/04/2024
11.25
 24,518,000 11.22 11.31 10.92 0 0 0
29/04/2024
11.25
 24,518,000 11.22 11.31 10.92 0 0 0
26/04/2024
19.51
 13,819,800 19.32 19.59 19.23 0 0 0
25/04/2024
19.59
 10,578,200 19.76 19.76 19.45 0 0 0
24/04/2024
19.76
 21,326,800 19.40 19.93 19.34 0 0 0
23/04/2024
19.12
 16,741,600 19.45 19.57 19.01 0 0 0
22/04/2024
19.45
 19,499,700 18.96 19.68 18.82 0 0 0
19/04/2024
18.40
 29,562,900 18.82 19.29 18.32 0 0 0
18/04/2024
11.25
 24,518,000 11.22 11.31 10.92 0 0 0
17/04/2024
19.07
 13,931,600 19.65 19.68 19.07 0 0 0
16/04/2024
19.51
 32,795,000 19.45 19.57 18.90 0 0 0
15/04/2024
19.37
 29,936,900 20.67 20.87 19.37 0 0 0
12/04/2024
20.81
 19,498,500 20.70 20.95 20.54 0 0 0
11/04/2024
20.59
 11,888,000 20.26 20.73 20.26 0 0 0
10/04/2024
20.48
 8,525,400 20.84 20.84 20.48 0 0 0
09/04/2024
20.78
 13,235,500 20.45 20.78 20.34 0 0 0
08/04/2024
20.34
 12,118,300 20.40 20.51 20.31 0 0 0
05/04/2024
20.40
 31,244,300 20.59 20.67 20.40 0 0 0
04/04/2024
20.87
 24,883,900 21.09 21.17 20.87 0 0 0
03/04/2024
21.09
 25,750,600 21.51 21.73 21.06 0 0 0
02/04/2024
21.56
 21,148,300 21.23 21.62 21.06 0 0 0
01/04/2024
21.51
 31,091,500 21.34 21.73 20.98 0 0 0
29/03/2024
21.34
 17,529,500 21.64 21.67 21.34 0 0 0
28/03/2024
21.70
 26,417,300 21.62 21.75 21.51 0 0 0
27/03/2024
21.34
 18,775,000 21.23 21.34 21.01 0 0 0
26/03/2024
21.06
 19,515,300 20.73 21.17 20.59 0 0 0
25/03/2024
20.78
 24,344,200 20.98 21.23 20.67 0 0 0
22/03/2024
20.95
 29,818,700 20.95 21.31 20.84 0 0 0
21/03/2024
20.87
 27,175,200 21.03 21.06 20.78 0 0 0
20/03/2024
20.62
 16,364,200 20.18 20.62 20.09 0 0 0
19/03/2024
20.04
 14,628,400 20.34 20.51 20.04 0 0 0
18/03/2024
20.31
 48,614,200 20.98 21.06 19.73 0 0 0
15/03/2024
20.95
 27,977,200 20.95 21.01 20.56 0 0 0
14/03/2024
20.98
 39,364,400 21.09 21.62 20.95 0 0 0
13/03/2024
21.03
 35,787,800 20.18 21.12 20.12 0 0 0
12/03/2024
20.12
 21,926,800 20.15 20.29 19.98 0 0 0
11/03/2024
20.15
 24,846,500 20.40 20.59 20.06 0 0 0
08/03/2024
20.40
 35,882,600 21.01 21.12 20.40 0 0 0
07/03/2024
20.90
 34,060,200 20.51 21.03 20.42 0 0 0
06/03/2024
20.42
 20,332,500 20.73 20.95 20.34 0 0 0
05/03/2024
20.73
 31,386,200 20.59 20.76 20.31 0 0 0
04/03/2024
20.59
 25,346,200 20.95 20.98 20.51 0 0 0
01/03/2024
20.70
 21,490,800 20.73 20.90 20.51 0 0 0
29/02/2024
20.51
 43,188,500 20.18 20.90 20.12 0 0 0
28/02/2024
20.01
 26,065,500 20.01 20.09 19.76 0 0 0
27/02/2024
19.90
 47,040,400 19.54 20.20 19.45 0 0 0
26/02/2024
19.45
 26,875,500 18.90 19.59 18.87 0 0 0
23/02/2024
18.93
 24,143,200 19.18 19.34 18.87 0 0 0
22/02/2024
19.21
 14,411,900 19.32 19.37 19.15 0 0 0
21/02/2024
19.37
 18,553,100 19.57 19.57 19.23 0 0 0
20/02/2024
19.57
 18,101,700 19.76 19.84 19.54 0 0 0
19/02/2024
19.51
 32,834,200 19.40 19.51 19.07 0 0 0
16/02/2024
19.40
 18,037,300 19.59 19.62 19.34 0 0 0
15/02/2024
19.45
 14,888,800 19.51 19.68 19.40 0 0 0
14/02/2024
11.25
 24,518,000 11.22 11.31 10.92 0 0 0
13/02/2024
11.25
 24,518,000 11.22 11.31 10.92 0 0 0
12/02/2024
13.55
 7,836,700 13.63 13.72 13.47 0 0 0
09/02/2024
18.68
 8,631,800 18.76 18.84 18.65 0 0 0
08/02/2024
17.32
 15,346,200 16.54 17.38 16.49 0 0 0
07/02/2024
19.45
 15,710,800 19.40 19.59 19.34 0 0 0
06/02/2024
19.40
 13,195,400 19.48 19.65 19.34 0 0 0
05/02/2024
19.37
 19,528,500 19.29 19.48 19.12 0 0 0
02/02/2024
19.29
 23,506,100 19.34 19.65 19.29 0 0 0
01/02/2024
19.21
 11,153,200 19.09 19.32 19.07 0 0 0
31/01/2024
19.07
 44,818,700 19.01 19.48 18.96 0 0 0
30/01/2024
18.93
 11,905,200 18.76 18.93 18.73 0 0 0
29/01/2024
18.82
 12,259,400 18.96 19.07 18.76 0 0 0
26/01/2024
18.90
 14,288,200 18.93 19.04 18.82 0 0 0
25/01/2024
18.82
 10,942,200 18.87 18.96 18.76 0 0 0
24/01/2024
18.84
 27,351,500 18.71 19.07 18.68 0 0 0
23/01/2024
18.73
 12,564,800 18.84 18.90 18.65 0 0 0
22/01/2024
18.82
 16,814,700 18.79 18.84 18.51 0 0 0
19/01/2024
18.68
 22,389,300 18.84 18.90 18.51 0 0 0
18/01/2024
18.73
 14,736,700 18.73 18.87 18.65 0 0 0
17/01/2024
18.65
 26,218,900 18.57 19.12 18.54 0 0 0
16/01/2024
18.57
 19,315,100 18.29 18.57 18.15 0 0 0
15/01/2024
18.29
 22,246,200 18.84 18.90 18.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |