CTCP Chứng khoán SSI (ssi)

32.25
-0.55
(-1.68%)
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
(2025-11-05) 		-2.10 -6.02% 593,683,300 -13,920,300 -470.7
32
35.55
32.25
2 tháng
(2025-10-06) 		-7.45 -18.51% 1,592,410,800 -84,354,200 -3,138.3
32
41.45
32.25
3 tháng
(2025-09-08) 		-6.40 -16.33% 2,352,895,900 -146,222,600 -5,604.0
32
41.45
32.25
6 tháng
(2025-06-09) 		10.03 44.05% 5,366,182,900 -57,900,553 -5,083.2
22.57
41.45
32.25
12 tháng
(2024-12-10) 		7.20 28.14% 7,833,067,000 -169,414,991 -7,439.6
20.09
41.45
32.25
24 tháng
(2023-12-18) 		8.67 35.92% 11,773,968,600 -240,683,590 -9,294.6
20.09
41.45
32.25
36 tháng
(2022-12-21) 		18.66 132.03% 16,917,095,600 -198,167,535 -8,515.0
12.49
41.45
32.25
60 tháng
(2020-12-31) 		18.08 122.79% 24,466,258,400 -216,400,276 -11,434.3
10.18
41.45
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
21.18
 7,448,400 22.20 22.37 21.18 150,800 188,900 -1.3
29/04/2022
22.20
 9,311,700 22.17 22.63 21.94 577,400 646,800 -2.3
28/04/2022
22.17
 6,207,900 22.76 22.93 22.04 51,500 531,700 -16.3
27/04/2022
22.76
 5,114,300 22.83 22.90 22.30 68,800 288,500 -7.5
26/04/2022
22.83
 12,730,000 22.20 22.83 20.75 1,329,300 259,100 35.6
25/04/2022
22.20
 11,146,000 23.86 23.99 22.20 253,700 597,900 -12.0
22/04/2022
23.86
 7,077,100 23.86 24.25 23.16 684,200 879,800 -7.1
21/04/2022
23.86
 12,545,000 23.29 24.35 22.83 644,000 1,206,999 -19.9
20/04/2022
23.29
 10,151,300 23.16 23.82 22.96 1,172,000 193,600 34.6
19/04/2022
23.16
 12,058,200 24.82 25.41 23.16 728,900 2,774,700 -76.5
18/04/2022
24.82
 16,501,500 26.47 26.47 24.62 410,900 1,254,000 -32.0
15/04/2022
26.47
 9,691,100 27.79 27.86 26.37 137,400 1,772,200 -67.5
14/04/2022
27.79
 4,295,500 28.16 28.42 27.73 78,600 231,600 -6.5
13/04/2022
28.16
 8,424,200 27.66 28.29 27.06 72,400 279,500 -8.6
12/04/2022
27.66
 7,028,900 28.45 28.72 27.53 157,100 599,200 -18.6
08/04/2022
28.45
 7,310,200 29.15 29.28 28.45 75,800 169,200 -4.0
07/04/2022
29.15
 9,640,400 29.51 30.01 29.15 66,800 447,600 -17.0
06/04/2022
29.51
 8,151,700 29.31 29.71 28.92 1,590,300 111,800 65.9
05/04/2022
29.31
 7,217,300 29.78 30.04 29.28 329,300 214,700 5.2
04/04/2022
29.78
 14,810,300 28.39 29.81 28.52 1,409,400 359,600 47.1
01/04/2022
28.39
 7,804,400 27.79 28.39 27.40 36,000 378,300 -14.3
31/03/2022
27.79
 4,239,600 27.99 28.32 27.79 15,500 320,200 -12.9
30/03/2022
27.99
 6,997,900 28.22 28.59 27.83 340,600 307,900 1.5
29/03/2022
28.22
 4,100,800 27.96 28.39 28.19 7,200 127,000 -5.1
28/03/2022
27.96
 10,391,600 28.75 28.75 27.66 86,800 503,100 -17.8
25/03/2022
28.75
 7,927,800 28.98 29.08 28.65 118,700 674,800 -24.3
24/03/2022
28.98
 7,095,000 29.25 29.41 28.95 159,600 764,200 -26.6
23/03/2022
29.25
 6,329,400 29.35 29.58 29.25 150,000 296,900 -6.5
22/03/2022
29.35
 6,005,800 29.31 29.65 29.25 289,200 323,800 -1.6
21/03/2022
29.31
 6,957,300 28.98 29.41 28.98 987,200 244,000 32.8
18/03/2022
28.98
 7,818,900 28.98 29.45 28.92 1,613,800 2,674,000 -46.0
17/03/2022
28.98
 4,717,000 28.98 29.41 28.98 678,400 558,800 5.4
16/03/2022
28.98
 7,098,600 28.65 29.41 28.72 1,262,500 950,700 13.9
15/03/2022
28.65
 7,812,500 28.59 29.18 28.45 22,100 1,724,300 -73.9
14/03/2022
28.59
 16,641,300 29.78 29.78 28.39 76,700 1,858,399 -77.6
11/03/2022
29.78
 16,762,700 30.84 30.84 29.58 89,800 544,300 -20.6
10/03/2022
30.84
 8,503,400 30.84 31.63 30.84 45,200 531,600 -22.8
09/03/2022
30.84
 12,310,400 31.10 31.43 30.37 187,400 651,500 -21.7
08/03/2022
31.10
 24,333,500 30.97 31.90 30.51 458,300 2,316,500 -88.1
07/03/2022
30.97
 11,608,800 30.84 31.00 30.27 412,300 328,300 3.9
04/03/2022
30.84
 20,515,200 30.11 31.37 30.41 136,000 264,100 -6.0
03/03/2022
30.11
 8,443,700 29.65 30.11 29.45 58,300 229,100 -7.6
02/03/2022
29.65
 12,606,700 30.44 30.44 29.48 77,000 954,700 -39.6
01/03/2022
30.44
 8,804,700 30.24 30.64 30.04 114,500 547,200 -19.7
28/02/2022
30.24
 7,527,000 30.24 30.84 30.21 187,900 156,500 1.4
25/02/2022
30.24
 15,679,600 29.51 30.80 29.65 953,600 1,170,600 -10.2
24/02/2022
29.51
 12,752,500 29.98 30.44 28.75 144,900 447,600 -13.5
23/02/2022
29.98
 5,632,600 29.78 30.18 29.91 318,700 49,300 12.3
22/02/2022
29.78
 7,703,800 30.44 30.44 29.45 67,100 455,400 -17.4
21/02/2022
30.44
 10,975,700 29.91 30.70 29.98 447,400 266,900 8.4
18/02/2022
29.91
 9,386,200 29.78 30.31 29.38 296,400 1,599,600 -58.7
17/02/2022
29.78
 5,870,700 29.71 29.88 29.65 851,300 1,168,200 -14.2
16/02/2022
29.71
 4,864,700 29.25 29.84 29.31 259,200 9,000 11.2
15/02/2022
29.25
 5,733,800 28.85 29.58 28.69 1,276,300 348,700 41.2
14/02/2022
28.85
 10,485,300 29.84 29.84 28.85 1,122,600 679,200 19.7
11/02/2022
29.84
 5,557,600 29.84 30.21 29.65 28,700 928,700 -40.6
10/02/2022
29.84
 6,996,200 30.24 30.37 29.51 82,800 1,373,000 -58.4
09/02/2022
30.24
 8,230,800 30.21 30.64 29.98 184,700 1,622,300 -65.9
08/02/2022
30.21
 6,658,100 30.34 30.51 29.78 259,100 167,600 4.3
07/02/2022
30.34
 9,690,500 29.81 31.04 29.98 3,152,600 288,700 131.5
28/01/2022
29.81
 7,793,600 28.72 29.81 28.59 1,873,800 161,100 76.2
27/01/2022
28.72
 7,544,500 28.09 29.45 27.86 1,299,000 361,600 41.2
26/01/2022
28.09
 8,416,100 28.32 28.72 28.06 1,430,100 1,899,000 -14.7
25/01/2022
28.32
 10,236,600 27.43 28.39 27.06 2,156,500 383,200 75.1
24/01/2022
27.43
 18,790,500 29.48 29.48 27.43 1,434,500 113,600 55.8
21/01/2022
29.48
 8,527,900 29.78 30.18 29.25 566,100 1,628,600 -47.3
20/01/2022
29.78
 5,954,300 29.02 30.04 29.41 754,200 1,335,500 -25.7
19/01/2022
29.02
 8,305,000 27.99 29.31 28.69 1,494,900 250,300 54.8
18/01/2022
27.99
 15,992,300 30.41 30.41 27.89 1,735,400 534,600 52.1
17/01/2022
30.41
 17,251,100 32.23 32.36 30.11 1,029,900 270,900 35.4
14/01/2022
32.23
 6,678,400 32.33 32.72 31.96 167,400 429,900 -12.8
13/01/2022
32.33
 11,392,500 33.42 33.81 32.33 237,200 1,125,400 -44.2
12/01/2022
33.42
 15,464,300 31.83 33.42 31.83 669,800 143,800 26.0
11/01/2022
31.83
 15,601,500 32.79 33.48 31.76 139,200 143,700 -0.3
10/01/2022
32.79
 17,471,200 34.15 34.41 32.79 135,100 264,700 -9.5
07/01/2022
34.15
 13,974,400 34.34 34.74 33.88 63,500 84,700 -1.1
06/01/2022
34.34
 13,248,000 34.94 35.07 34.34 121,000 305,100 -9.7
05/01/2022
34.94
 15,701,400 35.07 35.67 34.74 111,200 159,000 -2.5
04/01/2022
35.07
 16,445,000 34.28 35.34 34.34 49,100 270,700 -11.7
31/12/2021
34.28
 9,609,300 34.81 35.07 34.15 56,300 245,800 -9.8
30/12/2021
34.81
 16,605,600 32.86 34.94 33.15 684,800 114,600 29.4
29/12/2021
32.86
 9,809,600 32.29 33.35 31.83 131,400 69,500 3.1
28/12/2021
32.29
 9,860,100 32.52 32.79 32.29 161,900 97,800 3.2
27/12/2021
32.52
 6,529,300 32.46 33.05 32.42 355,700 54,800 14.8
24/12/2021
32.46
 8,847,400 32.42 33.05 32.03 72,300 96,800 -1.2
23/12/2021
32.42
 26,281,600 33.81 33.81 31.76 601,900 357,000 12.3
22/12/2021
33.81
 22,770,800 34.74 34.94 33.62 542,500 955,700 -21.3
21/12/2021
34.74
 12,291,900 35.40 35.54 34.74 83,900 691,100 -32.1
20/12/2021
35.40
 18,584,000 34.74 36.06 34.48 650,800 603,300 2.6
17/12/2021
34.74
 16,143,000 33.68 35.01 33.68 1,099,300 1,452,500 -19.3
16/12/2021
33.68
 22,318,500 34.21 34.41 33.42 576,700 900,300 -16.2
15/12/2021
34.21
 13,911,100 34.87 35.14 34.21 247,800 60,200 9.8
14/12/2021
34.87
 14,532,300 35.34 35.67 34.81 71,800 1,269,500 -63.5
13/12/2021
35.34
 15,527,800 35.07 35.73 34.61 147,200 758,400 -32.7
10/12/2021
35.07
 13,984,900 35.60 35.60 34.81 377,700 718,200 -18.1
09/12/2021
35.60
 16,383,100 34.28 35.60 33.75 598,400 176,400 21.8
08/12/2021
34.28
 13,008,700 34.54 35.01 34.28 362,200 1,275,500 -47.9
07/12/2021
34.54
 15,874,100 33.75 34.74 33.62 618,800 463,200 8.0
06/12/2021
33.75
 31,273,800 33.42 34.61 32.42 3,566,200 1,048,300 128.8
03/12/2021
33.42
 44,930,900 35.73 36.00 33.42 969,400 847,300 6.2

Chính sách bảo mật | Điều khoản sử dụng |