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)
12/01/2024
18.76
 25,258,800 18.62 18.84 18.48 0 0 0
11/01/2024
18.79
 25,471,700 18.71 19.07 18.62 0 0 0
10/01/2024
18.68
 23,828,800 18.82 18.87 18.48 0 0 0
09/01/2024
18.84
 18,985,200 18.96 19.04 18.79 0 0 0
08/01/2024
18.90
 20,729,000 19.09 19.12 18.84 0 0 0
05/01/2024
18.93
 25,137,200 18.73 18.93 18.62 0 0 0
04/01/2024
18.62
 58,713,300 18.29 18.96 18.29 0 0 0
03/01/2024
18.26
 11,408,700 17.93 18.26 17.90 0 0 0
02/01/2024
18.01
 18,052,300 18.29 18.40 18.01 0 0 0
01/01/2024
18.18
 12,790,300 18.26 18.35 18.15 0 0 0
29/12/2023
18.18
 12,790,300 18.26 18.35 18.15 0 0 0
28/12/2023
18.29
 10,895,900 18.21 18.37 18.10 0 0 0
27/12/2023
18.18
 16,101,500 18.26 18.37 18.18 0 0 0
26/12/2023
18.15
 14,005,700 18.07 18.24 18.01 0 0 0
25/12/2023
18.04
 13,953,300 17.93 18.15 17.79 0 0 0
22/12/2023
17.93
 17,457,600 17.93 18.26 17.85 0 0 0
21/12/2023
17.85
 8,083,600 17.76 17.90 17.74 0 0 0
20/12/2023
17.90
 13,506,600 17.82 18.07 17.71 0 0 0
19/12/2023
17.82
 15,687,700 17.60 17.82 17.38 0 0 0
18/12/2023
17.57
 11,323,400 17.65 17.82 17.54 0 0 0
15/12/2023
17.63
 19,871,000 17.79 18.01 17.57 0 0 0
14/12/2023
17.74
 15,658,600 18.01 18.01 17.68 0 0 0
13/12/2023
17.74
 21,549,400 18.24 18.26 17.74 0 0 0
12/12/2023
18.07
 12,453,800 18.18 18.29 18.01 0 0 0
11/12/2023
18.12
 19,996,900 18.07 18.32 17.79 0 0 0
08/12/2023
18.07
 18,079,900 18.12 18.29 17.90 0 0 0
07/12/2023
18.21
 44,212,600 18.62 18.68 17.76 0 0 0
06/12/2023
18.62
 17,904,800 18.48 18.76 18.43 0 0 0
05/12/2023
18.46
 23,475,500 18.65 18.68 18.37 0 0 0
04/12/2023
18.62
 45,276,900 18.24 18.84 18.04 0 0 0
01/12/2023
17.74
 20,043,200 17.57 17.87 17.32 0 0 0
30/11/2023
17.35
 16,679,400 17.51 17.82 17.35 0 0 0
29/11/2023
17.51
 12,215,700 17.46 17.71 17.35 0 0 0
28/11/2023
17.40
 21,396,800 17.18 17.46 16.74 0 0 0
27/11/2023
17.18
 15,100,900 17.71 17.74 17.18 0 0 0
24/11/2023
17.74
 24,682,500 17.32 17.74 17.02 0 0 0
23/11/2023
17.13
 27,082,200 18.40 18.40 17.13 0 0 0
22/11/2023
18.24
 22,922,800 18.01 18.26 17.90 0 0 0
21/11/2023
18.04
 17,289,800 18.18 18.18 17.90 0 0 0
20/11/2023
17.96
 26,502,900 17.02 18.12 16.99 0 0 0
17/11/2023
17.46
 29,287,800 17.93 18.07 17.24 0 0 0
16/11/2023
17.90
 19,053,100 17.68 17.90 17.38 0 0 0
15/11/2023
17.71
 26,908,500 18.18 18.18 17.68 0 0 0
14/11/2023
17.60
 23,240,100 17.71 17.85 17.38 0 0 0
13/11/2023
17.43
 20,864,700 17.18 17.51 17.07 0 0 0
10/11/2023
17.07
 32,344,200 16.96 17.68 16.93 0 0 0
09/11/2023
17.10
 33,982,300 16.99 17.51 16.93 0 0 0
08/11/2023
16.79
 31,630,200 15.71 16.79 15.69 0 0 0
07/11/2023
15.71
 18,329,600 16.02 16.24 15.69 0 0 0
06/11/2023
16.07
 17,861,300 16.16 16.24 15.96 0 0 0
03/11/2023
16.02
 25,384,900 16.07 16.10 15.69 0 0 0
02/11/2023
16.02
 27,480,700 15.30 16.07 15.24 0 0 0
01/11/2023
15.05
 30,977,100 14.27 15.05 14.27 0 0 0
31/10/2023
14.27
 36,435,600 15.27 15.46 14.22 0 0 0
30/10/2023
15.24
 16,792,400 16.07 16.27 15.24 0 0 0
27/10/2023
16.32
 20,052,100 16.21 16.52 15.94 0 0 0
26/10/2023
15.91
 54,159,900 16.46 16.60 15.88 0 0 0
25/10/2023
17.07
 14,381,400 17.18 17.49 17.07 0 0 0
24/10/2023
17.21
 14,254,500 17.18 17.27 16.88 0 0 0
23/10/2023
16.96
 15,339,400 16.96 17.38 16.85 0 0 0
20/10/2023
17.35
 28,197,400 16.68 17.40 16.13 0 0 0
19/10/2023
16.68
 28,868,500 17.49 17.60 16.52 0 0 0
18/10/2023
17.49
 28,495,000 17.63 17.82 16.52 0 0 0
17/10/2023
17.43
 19,536,600 17.96 18.24 17.43 0 0 0
16/10/2023
17.79
 28,362,600 18.60 18.62 17.68 0 0 0
13/10/2023
18.60
 22,031,600 18.46 18.90 18.29 0 0 0
12/10/2023
18.62
 18,148,200 18.90 18.90 18.51 0 0 0
11/10/2023
18.84
 23,560,400 18.18 18.84 18.04 0 0 0
10/10/2023
18.12
 27,779,700 18.62 18.79 18.12 0 0 0
09/10/2023
18.40
 21,954,400 18.24 18.57 17.96 0 0 0
06/10/2023
18.26
 26,498,900 17.54 18.26 17.29 0 0 0
05/10/2023
17.54
 22,264,000 17.68 17.96 17.46 0 0 0
04/10/2023
17.60
 33,560,600 16.52 17.90 16.43 0 0 0
03/10/2023
16.74
 42,246,000 17.51 17.54 16.68 0 0 0
02/10/2023
17.79
 17,212,200 17.63 18.10 17.57 0 0 0
29/09/2023
17.63
 19,989,100 18.24 18.24 17.63 0 0 0
28/09/2023
17.90
 27,911,500 18.18 18.24 17.57 0 0 0
27/09/2023
18.29
 32,046,400 17.57 18.29 17.13 0 0 0
26/09/2023
17.13
 38,702,100 17.18 17.99 16.79 0 0 0
25/09/2023
16.82
 42,948,600 17.85 18.35 16.82 0 0 0
22/09/2023
18.07
 69,559,100 18.65 18.82 17.93 0 0 0
21/09/2023
19.26
 49,186,800 20.18 20.20 19.26 0 0 0
20/09/2023
20.20
 22,951,800 20.18 20.51 20.01 0 0 0
19/09/2023
20.06
 19,558,300 19.84 20.06 19.51 0 0 0
18/09/2023
19.79
 25,487,500 19.40 19.93 19.34 0 0 0
15/09/2023
19.68
 23,626,000 19.90 19.98 19.40 0 0 0
14/09/2023
19.76
 33,908,800 19.84 20.09 19.34 0 0 0
13/09/2023
19.84
 35,639,800 20.06 20.29 19.68 0 0 0
12/09/2023
19.84
 37,129,000 18.65 19.84 18.57 0 0 0
11/09/2023
18.57
 34,427,300 18.84 19.04 18.51 0 0 0
08/09/2023
18.71
 16,656,500 18.57 18.90 18.51 0 0 0
07/09/2023
18.65
 21,471,400 18.90 18.93 18.46 0 0 0
06/09/2023
18.84
 19,656,200 18.48 19.12 18.26 0 0 0
05/09/2023
18.48
 27,135,900 18.62 18.68 18.18 0 0 0
04/09/2023
12.47
 25,286,000 12.14 12.47 12.06 0 0 0
01/09/2023
10.53
 9,711,500 10.59 10.72 10.45 0 0 0
31/08/2023
18.51
 17,637,700 18.57 18.71 18.46 0 0 0
30/08/2023
18.57
 24,980,800 17.96 18.79 17.79 0 0 0
29/08/2023
17.93
 35,197,500 18.01 18.18 17.57 0 0 0
28/08/2023
17.99
 26,966,500 17.90 18.12 17.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |