CTCP Chứng khoán SSI (ssi)

20.30
0
(0%)
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
(2026-08-12) 		0.78 3.84% 384,098,300 344,623 0
19.40
21.65
20.30
2 tháng
(2026-07-13) 		0.50 2.43% 883,583,400 -27,278,950 0
17.59
21.65
20.30
3 tháng
(2026-06-15) 		-0.62 -2.88% 1,176,392,700 -37,093,901 0
17.59
22.14
20.30
6 tháng
(2026-03-16) 		-1.70 -7.49% 2,533,293,400 -46,679,423 -194.1
17.59
23.50
20.30
12 tháng
(2025-09-16) 		-8.53 -28.90% 6,681,126,200 -198,150,523 -5,858.0
17.59
30.18
20.30
24 tháng
(2024-09-23) 		2.11 11.20% 13,203,645,400 -287,080,317 -9,511.5
14.63
30.18
20.30
36 tháng
(2023-09-27) 		2.71 14.81% 17,850,436,500 -309,522,621 -10,203.5
14.27
30.18
20.30
60 tháng
(2021-10-07) 		1.39 7.10% 26,619,245,600 -244,994,617 -10,961.5
7.41
30.18
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
10.75
 26,556,600 11.52 11.65 10.72 2,662,832 2,171,900 9.9
31/01/2023
11.52
 17,924,900 11.20 11.55 11.12 3,873,605 1,211,449 57.5
30/01/2023
11.20
 19,239,700 11.17 11.57 11.04 4,048,311 687,018 70.6
27/01/2023
11.17
 19,460,600 11.31 11.52 11.12 5,153,500 3,631,520 31.9
19/01/2023
11.31
 26,454,500 10.96 11.33 10.88 8,399,102 2,606,713 122.8
18/01/2023
10.96
 19,367,400 10.88 11.20 10.83 5,870,900 622,798 107.8
17/01/2023
10.88
 21,992,300 10.35 10.88 10.40 2,781,202 121,273 54.3
16/01/2023
10.35
 7,329,600 10.24 10.40 10.19 904,410 236,620 13.0
13/01/2023
10.24
 14,327,200 10.29 10.59 10.19 901,220 692,901 4.0
12/01/2023
10.29
 6,542,800 10.29 10.40 10.19 569,400 349,708 4.2
11/01/2023
10.29
 13,973,900 10.08 10.53 10.16 1,365,404 613,800 14.5
10/01/2023
10.08
 11,623,700 10.13 10.27 9.84 1,351,100 430,766 17.4
09/01/2023
10.13
 9,711,500 10.08 10.32 10.05 1,180,100 212,650 18.4
06/01/2023
10.08
 13,143,700 10.29 10.45 10.08 1,327,750 844,650 9.1
05/01/2023
10.29
 13,309,500 10.13 10.32 9.97 2,132,200 280,620 35.7
04/01/2023
10.13
 10,680,500 10.08 10.40 10.11 1,360,400 780,846 11.0
03/01/2023
10.08
 18,046,200 9.44 10.08 9.49 1,211,180 643,000 10.7
30/12/2022
9.44
 6,422,100 9.39 9.65 9.39 772,800 347,500 7.5
29/12/2022
9.39
 8,747,600 9.68 9.73 9.39 1,472,169 1,834,550 -6.4
28/12/2022
9.68
 10,979,500 9.71 9.84 9.49 604,598 1,784,345 -21.4
27/12/2022
9.71
 14,748,000 9.09 9.71 9.07 3,009,500 944,534 37.6
26/12/2022
9.09
 18,630,300 9.76 9.76 9.09 1,771,030 1,235,683 9.1
23/12/2022
9.76
 11,363,200 10.19 10.19 9.73 698,000 719,289 -0.4
22/12/2022
10.19
 13,108,700 10.29 10.43 9.92 1,780,250 482,200 24.8
21/12/2022
10.29
 26,446,400 10.56 10.77 9.84 1,473,600 1,401,250 1.4
20/12/2022
10.56
 26,808,800 10.93 11.07 10.32 3,567,100 3,142,551 8.4
19/12/2022
10.93
 41,725,400 10.93 11.65 10.85 965,740 3,039,300 -42.5
16/12/2022
10.93
 21,449,000 10.80 10.99 10.67 7,332,100 2,739,300 94.2
15/12/2022
10.80
 15,553,300 10.72 10.85 10.64 2,538,656 1,383,600 23.4
14/12/2022
10.72
 20,741,200 10.88 11.20 10.72 3,116,900 4,611,216 -30.0
13/12/2022
10.88
 25,352,700 10.21 10.88 10.05 5,471,346 2,196,667 66.8
12/12/2022
10.21
 26,511,100 10.80 11.07 10.19 2,318,980 1,487,992 15.9
09/12/2022
10.80
 18,581,200 10.96 11.09 10.61 2,426,400 903,496 30.8
08/12/2022
10.96
 34,618,000 10.27 10.96 10.43 2,072,800 287,091 36.7
07/12/2022
10.27
 21,179,900 10.43 10.64 10.08 2,831,000 524,163 44.4
06/12/2022
10.43
 41,336,800 11.09 11.17 10.43 10,126,501 2,656,600 146.0
05/12/2022
11.09
 35,813,500 10.37 11.09 10.56 9,987,250 1,210,323 182.6
02/12/2022
10.37
 29,326,500 9.71 10.37 9.65 5,796,152 242,340 108.0
01/12/2022
9.71
 37,109,400 10.27 10.48 9.71 5,457,550 3,283,342 39.6
30/11/2022
10.27
 29,645,300 10.11 10.35 9.84 6,787,710 400,806 122.9
29/11/2022
10.11
 32,279,800 9.73 10.21 9.60 8,661,413 572,546 153.3
28/11/2022
9.73
 32,638,900 9.12 9.73 9.33 7,935,443 300,800 139.3
25/11/2022
9.12
 22,569,200 8.53 9.12 8.61 2,598,503 557,100 34.9
24/11/2022
8.53
 16,226,000 8.43 8.53 8.13 665,200 1,194,566 -8.5
23/11/2022
8.43
 13,126,800 8.72 8.77 8.43 1,635,100 1,195,675 6.9
22/11/2022
8.72
 29,655,000 8.59 9.07 8.48 6,574,500 2,487,818 66.8
21/11/2022
8.59
 12,527,900 8.67 8.80 8.51 1,147,400 905,680 3.9
18/11/2022
8.67
 34,596,600 8.43 8.85 8.19 5,616,399 8,395,218 -45.2
17/11/2022
8.43
 23,384,900 7.92 8.45 8.05 7,935,800 1,059,000 108.7
16/11/2022
7.92
 26,998,600 7.41 7.92 6.96 4,407,000 587,300 56.7
15/11/2022
7.41
 24,236,100 7.60 7.60 7.09 11,924,800 4,659,089 101.0
14/11/2022
7.60
 20,560,100 7.52 7.73 7.04 11,349,810 183,100 159.1
11/11/2022
7.52
 19,859,900 7.41 7.79 7.36 7,534,900 143,973 104.2
10/11/2022
7.41
 18,406,100 7.95 7.95 7.41 1,318,200 1,284,669 0.5
09/11/2022
7.95
 8,615,900 8.00 8.32 7.95 696,300 675,005 0.3
08/11/2022
8.00
 16,380,300 7.63 8.08 7.36 3,626,200 1,060,410 38.5
07/11/2022
7.63
 21,167,600 8.19 8.27 7.63 3,816,340 657,025 45.2
04/11/2022
8.19
 25,310,800 8.80 8.80 8.19 695,467 1,436,459 -11.4
03/11/2022
8.80
 11,302,200 8.80 8.96 8.61 2,275,700 275,200 33.0
02/11/2022
8.80
 15,911,800 9.04 9.09 8.80 366,200 1,881,633 -25.0
01/11/2022
9.04
 22,328,100 8.69 9.09 8.69 435,900 2,576,600 -36.3
31/10/2022
8.69
 20,501,900 8.48 8.75 8.11 749,100 502,549 4.0
28/10/2022
8.48
 16,262,500 8.45 8.75 8.45 573,450 1,100,379 -8.4
27/10/2022
8.45
 21,710,300 7.92 8.45 8.00 770,000 2,481,600 -25.9
26/10/2022
7.92
 9,014,400 8.03 8.32 7.84 634,600 1,255,300 -9.4
25/10/2022
8.03
 22,999,400 8.05 8.56 7.63 1,776,300 4,532,200 -41.0
24/10/2022
8.05
 23,354,200 8.64 8.75 8.05 1,476,900 1,054,800 6.6
21/10/2022
8.64
 28,076,400 9.28 9.31 8.64 335,100 3,458,600 -51.1
20/10/2022
9.28
 11,211,900 9.41 9.52 9.20 2,114,000 835,200 22.6
19/10/2022
9.41
 12,345,400 9.49 9.60 9.33 1,237,400 3,266,100 -35.6
18/10/2022
9.49
 18,797,300 9.60 9.87 9.44 2,253,521 2,999,900 -13.3
17/10/2022
9.60
 13,716,400 9.55 9.60 9.20 2,812,000 341,950 44.5
14/10/2022
9.55
 22,036,600 9.33 9.81 9.49 5,479,700 3,252,100 39.9
13/10/2022
9.33
 12,486,200 9.20 9.44 9.07 2,156,750 840,015 23.0
12/10/2022
9.20
 18,582,200 8.64 9.23 8.67 6,877,986 783,279 105.1
11/10/2022
8.64
 16,403,900 9.28 9.28 8.64 560,570 1,431,592 -14.1
10/10/2022
9.28
 17,618,200 8.96 9.44 8.83 1,142,400 644,903 8.7
07/10/2022
8.96
 24,130,800 9.28 9.28 8.64 3,394,500 3,072,766 5.4
06/10/2022
9.28
 12,072,300 9.95 9.95 9.28 444,500 1,311,173 -15.1
05/10/2022
9.95
 13,616,200 9.49 10.03 9.71 2,265,480 2,132,601 2.5
04/10/2022
9.49
 15,613,300 9.84 10.19 9.39 1,015,040 4,469,534 -61.5
03/10/2022
9.84
 15,843,300 10.56 10.56 9.84 352,108 2,008,052 -30.6
30/09/2022
10.56
 20,628,400 10.29 10.56 9.76 3,590,321 2,649,708 18.6
29/09/2022
10.29
 11,341,000 10.53 10.77 10.29 387,800 426,941 -0.8
28/09/2022
10.53
 14,119,800 10.43 10.69 10.35 461,800 364,873 1.9
27/09/2022
10.43
 10,953,800 10.40 10.67 10.40 829,264 141,540 13.4
26/09/2022
10.40
 22,906,700 11.01 11.01 10.27 507,616 4,023,300 -68.6
23/09/2022
11.01
 10,814,000 11.25 11.36 10.96 96,400 1,317,400 -25.2
22/09/2022
11.25
 17,206,400 10.96 11.31 10.77 494,000 1,026,300 -11.2
21/09/2022
10.96
 8,382,000 11.04 11.09 10.85 1,236,100 1,561,302 -6.7
20/09/2022
11.04
 14,145,700 10.61 11.07 10.61 844,267 75,832 15.9
19/09/2022
10.61
 22,693,700 11.28 11.28 10.61 436,400 967,373 -10.6
16/09/2022
11.28
 19,466,700 11.55 11.57 11.23 1,865,532 831,170 21.9
15/09/2022
11.55
 9,452,700 11.71 11.79 11.52 353,200 2,260,806 44.8
14/09/2022
11.71
 25,849,700 11.55 11.81 11.20 4,026,203 1,985,616 -11.2
13/09/2022
11.55
 18,972,100 11.65 11.76 11.31 177,284 5,077,556 -11.2
12/09/2022
11.65
 11,998,300 11.84 12.00 11.65 84,862 491,848 -17.3
09/09/2022
11.84
 33,441,100 11.76 11.84 11.36 135,600 915,500 -17.3
08/09/2022
11.76
 15,977,000 12.03 12.27 11.76 459,700 2,029,700 -34.6
07/09/2022
12.03
 23,212,800 12.67 12.77 12.03 392,400 2,248,400 -41.9

Chính sách bảo mật | Điều khoản sử dụng |