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) 		-7.30 -20.62% 519,859,600 -15,603,200 -484.1
28.10
35.55
28.40
2 tháng
(2025-10-16) 		-13.25 -32.04% 1,399,739,100 -80,895,200 -2,863.4
28.10
41.35
28.40
3 tháng
(2025-09-16) 		-12.47 -30.73% 2,179,717,200 -145,823,300 -5,459.8
28.10
41.45
28.40
6 tháng
(2025-06-18) 		5.09 22.10% 5,397,316,700 -74,149,153 -5,550.9
23.01
41.45
28.40
12 tháng
(2024-12-20) 		2.50 9.78% 7,881,263,600 -178,152,041 -7,724.7
20.09
41.45
28.40
24 tháng
(2023-12-26) 		3.17 12.71% 11,849,196,800 -246,432,190 -9,462.9
20.09
41.45
28.40
36 tháng
(2023-01-03) 		14.26 102.99% 16,961,890,200 -212,852,031 -8,931.1
13.37
41.45
28.40
60 tháng
(2021-01-11) 		13.18 88.31% 24,590,661,600 -222,623,186 -11,606.3
10.18
41.45
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2023
13.37
 11,908,000 13.37 13.73 13.33 4,202,540 3,887,200 5.8
27/02/2023
13.37
 14,834,700 13.92 13.92 13.37 94,602 4,143,485 -73.9
24/02/2023
13.92
 7,726,100 14.43 14.47 13.92 898,100 1,221,616 -6.1
23/02/2023
14.43
 17,946,400 14.14 14.43 13.77 1,424,102 3,064,080 -32.3
22/02/2023
14.14
 24,069,100 14.98 14.98 14.14 1,085,600 2,868,843 -34.4
21/02/2023
14.98
 14,060,300 15.20 15.34 14.98 1,843,200 1,028,400 16.7
20/02/2023
15.20
 23,655,300 14.25 15.20 14.21 2,061,010 652,600 29.2
17/02/2023
14.25
 8,056,100 14.28 14.39 14.06 1,983,600 1,165,200 15.9
16/02/2023
14.28
 9,828,100 13.99 14.28 14.03 275,900 1,033,900 -14.8
15/02/2023
13.99
 10,344,500 13.84 14.17 13.77 513,310 2,066,874 -29.7
14/02/2023
13.84
 6,180,800 13.55 13.84 13.55 774,000 210,769 10.6
13/02/2023
13.55
 11,360,100 13.92 13.92 13.29 459,510 1,476,970 -18.8
10/02/2023
13.92
 9,538,000 14.17 14.36 13.81 1,267,900 1,733,300 -8.8
09/02/2023
14.17
 7,434,300 14.28 14.47 14.14 2,626,410 1,719,000 17.6
08/02/2023
14.28
 12,539,800 13.95 14.43 13.70 2,137,521 809,567 25.9
07/02/2023
13.95
 17,388,300 14.65 14.91 13.95 2,129,860 3,131,801 -19.1
06/02/2023
14.65
 11,552,300 14.47 14.65 14.21 2,307,625 160,600 42.9
03/02/2023
14.47
 13,217,100 14.76 14.87 14.36 1,624,235 593,102 20.4
02/02/2023
14.76
 11,997,700 14.76 14.94 14.58 1,461,010 87,669 27.7
01/02/2023
14.76
 26,556,600 15.82 16.00 14.72 2,662,832 2,171,900 9.9
31/01/2023
15.82
 17,924,900 15.38 15.86 15.27 3,873,605 1,211,449 57.5
30/01/2023
15.38
 19,239,700 15.34 15.89 15.16 4,048,311 687,018 70.6
27/01/2023
15.34
 19,460,600 15.53 15.82 15.27 5,153,500 3,631,520 31.9
19/01/2023
15.53
 26,454,500 15.05 15.56 14.94 8,399,102 2,606,713 122.8
18/01/2023
15.05
 19,367,400 14.94 15.38 14.87 5,870,900 622,798 107.8
17/01/2023
14.94
 21,992,300 14.21 14.94 14.28 2,781,202 121,273 54.3
16/01/2023
14.21
 7,329,600 14.06 14.28 13.99 904,410 236,620 13.0
13/01/2023
14.06
 14,327,200 14.14 14.54 13.99 901,220 692,901 4.0
12/01/2023
14.14
 6,542,800 14.14 14.28 13.99 569,400 349,708 4.2
11/01/2023
14.14
 13,973,900 13.84 14.47 13.95 1,365,404 613,800 14.5
10/01/2023
13.84
 11,623,700 13.92 14.10 13.51 1,351,100 430,766 17.4
09/01/2023
13.92
 9,711,500 13.84 14.17 13.81 1,180,100 212,650 18.4
06/01/2023
13.84
 13,143,700 14.14 14.36 13.84 1,327,750 844,650 9.1
05/01/2023
14.14
 13,309,500 13.92 14.17 13.70 2,132,200 280,620 35.7
04/01/2023
13.92
 10,680,500 13.84 14.28 13.88 1,360,400 780,846 11.0
03/01/2023
13.84
 18,046,200 12.96 13.84 13.04 1,211,180 643,000 10.7
30/12/2022
12.96
 6,422,100 12.89 13.26 12.89 772,800 347,500 7.5
29/12/2022
12.89
 8,747,600 13.29 13.37 12.89 1,472,169 1,834,550 -6.4
28/12/2022
13.29
 10,979,500 13.33 13.51 13.04 604,598 1,784,345 -21.4
27/12/2022
13.33
 14,748,000 12.49 13.33 12.45 3,009,500 944,534 37.6
26/12/2022
12.49
 18,630,300 13.40 13.40 12.49 1,771,030 1,235,683 9.1
23/12/2022
13.40
 11,363,200 13.99 13.99 13.37 698,000 719,289 -0.4
22/12/2022
13.99
 13,108,700 14.14 14.32 13.62 1,780,250 482,200 24.8
21/12/2022
14.14
 26,446,400 14.50 14.80 13.51 1,473,600 1,401,250 1.4
20/12/2022
14.50
 26,808,800 15.02 15.20 14.17 3,567,100 3,142,551 8.4
19/12/2022
15.02
 41,725,400 15.02 16.00 14.91 965,740 3,039,300 -42.5
16/12/2022
15.02
 21,449,000 14.83 15.09 14.65 7,332,100 2,739,300 94.2
15/12/2022
14.83
 15,553,300 14.72 14.91 14.61 2,538,656 1,383,600 23.4
14/12/2022
14.72
 20,741,200 14.94 15.38 14.72 3,116,900 4,611,216 -30.0
13/12/2022
14.94
 25,352,700 14.03 14.94 13.81 5,471,346 2,196,667 66.8
12/12/2022
14.03
 26,511,100 14.83 15.20 13.99 2,318,980 1,487,992 15.9
09/12/2022
14.83
 18,581,200 15.05 15.23 14.58 2,426,400 903,496 30.8
08/12/2022
15.05
 34,618,000 14.10 15.05 14.32 2,072,800 287,091 36.7
07/12/2022
14.10
 21,179,900 14.32 14.61 13.84 2,831,000 524,163 44.4
06/12/2022
14.32
 41,336,800 15.23 15.34 14.32 10,126,501 2,656,600 146.0
05/12/2022
15.23
 35,813,500 14.25 15.23 14.50 9,987,250 1,210,323 182.6
02/12/2022
14.25
 29,326,500 13.33 14.25 13.26 5,796,152 242,340 108.0
01/12/2022
13.33
 37,109,400 14.10 14.39 13.33 5,457,550 3,283,342 39.6
30/11/2022
14.10
 29,645,300 13.88 14.21 13.51 6,787,710 400,806 122.9
29/11/2022
13.88
 32,279,800 13.37 14.03 13.18 8,661,413 572,546 153.3
28/11/2022
13.37
 32,638,900 12.52 13.37 12.82 7,935,443 300,800 139.3
25/11/2022
12.52
 22,569,200 11.72 12.52 11.83 2,598,503 557,100 34.9
24/11/2022
11.72
 16,226,000 11.57 11.72 11.17 665,200 1,194,566 -8.5
23/11/2022
11.57
 13,126,800 11.98 12.05 11.57 1,635,100 1,195,675 6.9
22/11/2022
11.98
 29,655,000 11.79 12.45 11.65 6,574,500 2,487,818 66.8
21/11/2022
11.79
 12,527,900 11.90 12.09 11.68 1,147,400 905,680 3.9
18/11/2022
11.90
 34,596,600 11.57 12.16 11.24 5,616,399 8,395,218 -45.2
17/11/2022
11.57
 23,384,900 10.88 11.61 11.06 7,935,800 1,059,000 108.7
16/11/2022
10.88
 26,998,600 10.18 10.88 9.56 4,407,000 587,300 56.7
15/11/2022
10.18
 24,236,100 10.44 10.44 9.74 11,924,800 4,659,089 101.0
14/11/2022
10.44
 20,560,100 10.33 10.62 9.67 11,349,810 183,100 159.1
11/11/2022
10.33
 19,859,900 10.18 10.69 10.11 7,534,900 143,973 104.2
10/11/2022
10.18
 18,406,100 10.91 10.91 10.18 1,318,200 1,284,669 0.5
09/11/2022
10.91
 8,615,900 10.99 11.43 10.91 696,300 675,005 0.3
08/11/2022
10.99
 16,380,300 10.47 11.10 10.11 3,626,200 1,060,410 38.5
07/11/2022
10.47
 21,167,600 11.24 11.35 10.47 3,816,340 657,025 45.2
04/11/2022
11.24
 25,310,800 12.09 12.09 11.24 695,467 1,436,459 -11.4
03/11/2022
12.09
 11,302,200 12.09 12.31 11.83 2,275,700 275,200 33.0
02/11/2022
12.09
 15,911,800 12.41 12.49 12.09 366,200 1,881,633 -25.0
01/11/2022
12.41
 22,328,100 11.94 12.49 11.94 435,900 2,576,600 -36.3
31/10/2022
11.94
 20,501,900 11.65 12.01 11.13 749,100 502,549 4.0
28/10/2022
11.65
 16,262,500 11.61 12.01 11.61 573,450 1,100,379 -8.4
27/10/2022
11.61
 21,710,300 10.88 11.61 10.99 770,000 2,481,600 -25.9
26/10/2022
10.88
 9,014,400 11.02 11.43 10.77 634,600 1,255,300 -9.4
25/10/2022
11.02
 22,999,400 11.06 11.76 10.47 1,776,300 4,532,200 -41.0
24/10/2022
11.06
 23,354,200 11.87 12.01 11.06 1,476,900 1,054,800 6.6
21/10/2022
11.87
 28,076,400 12.74 12.78 11.87 335,100 3,458,600 -51.1
20/10/2022
12.74
 11,211,900 12.93 13.07 12.63 2,114,000 835,200 22.6
19/10/2022
12.93
 12,345,400 13.04 13.18 12.82 1,237,400 3,266,100 -35.6
18/10/2022
13.04
 18,797,300 13.18 13.55 12.96 2,253,521 2,999,900 -13.3
17/10/2022
13.18
 13,716,400 13.11 13.18 12.63 2,812,000 341,950 44.5
14/10/2022
13.11
 22,036,600 12.82 13.48 13.04 5,479,700 3,252,100 39.9
13/10/2022
12.82
 12,486,200 12.63 12.96 12.45 2,156,750 840,015 23.0
12/10/2022
12.63
 18,582,200 11.87 12.67 11.90 6,877,986 783,279 105.1
11/10/2022
11.87
 16,403,900 12.74 12.74 11.87 560,570 1,431,592 -14.1
10/10/2022
12.74
 17,618,200 12.31 12.96 12.12 1,142,400 644,903 8.7
07/10/2022
12.31
 24,130,800 12.74 12.74 11.87 3,394,500 3,072,766 5.4
06/10/2022
12.74
 12,072,300 13.66 13.66 12.74 444,500 1,311,173 -15.1
05/10/2022
13.66
 13,616,200 13.04 13.77 13.33 2,265,480 2,132,601 2.5
04/10/2022
13.04
 15,613,300 13.51 13.99 12.89 1,015,040 4,469,534 -61.5

Chính sách bảo mật | Điều khoản sử dụng |