CTCP Chứng khoán SSI (ssi)

28
-0.65
(-2.27%)
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
(2026-02-23) 		-2.95 -9.34% 871,979,300 -28,222,200 -867.7
28
33.70
28
2 tháng
(2026-01-19) 		-4 -12.25% 1,337,561,500 -37,644,300 -1,160.1
28
33.70
28
3 tháng
(2025-12-18) 		-1.20 -4.02% 1,958,982,200 -18,472,900 -572.0
28
33.70
28
6 tháng
(2025-09-19) 		-7.19 -20.06% 4,100,946,500 -149,365,200 -5,482.5
28
37.75
28
12 tháng
(2025-03-24) 		4.53 18.80% 8,844,398,500 -155,473,337 -7,245.1
18.30
37.75
28
24 tháng
(2024-03-28) 		1.50 5.54% 12,450,520,700 -270,046,988 -10,303.2
18.30
37.75
28
36 tháng
(2023-04-03) 		13.97 95.20% 18,085,217,500 -264,433,390 -10,169.2
14.08
37.75
28
60 tháng
(2021-04-13) 		14.23 98.65% 25,824,901,200 -211,739,506 -11,239.0
9.27
37.75
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
26.04
 16,641,300 27.12 27.12 25.86 76,700 1,858,399 -77.6
11/03/2022
27.12
 16,762,700 28.09 28.09 26.94 89,800 544,300 -20.6
10/03/2022
28.09
 8,503,400 28.09 28.81 28.09 45,200 531,600 -22.8
09/03/2022
28.09
 12,310,400 28.33 28.63 27.67 187,400 651,500 -21.7
08/03/2022
28.33
 24,333,500 28.21 29.05 27.79 458,300 2,316,500 -88.1
07/03/2022
28.21
 11,608,800 28.09 28.24 27.58 412,300 328,300 3.9
04/03/2022
28.09
 20,515,200 27.42 28.57 27.70 136,000 264,100 -6.0
03/03/2022
27.42
 8,443,700 27.00 27.42 26.82 58,300 229,100 -7.6
02/03/2022
27.00
 12,606,700 27.73 27.73 26.85 77,000 954,700 -39.6
01/03/2022
27.73
 8,804,700 27.55 27.91 27.36 114,500 547,200 -19.7
28/02/2022
27.55
 7,527,000 27.55 28.09 27.52 187,900 156,500 1.4
25/02/2022
27.55
 15,679,600 26.88 28.06 27.00 953,600 1,170,600 -10.2
24/02/2022
26.88
 12,752,500 27.30 27.73 26.19 144,900 447,600 -13.5
23/02/2022
27.30
 5,632,600 27.12 27.49 27.24 318,700 49,300 12.3
22/02/2022
27.12
 7,703,800 27.73 27.73 26.82 67,100 455,400 -17.4
21/02/2022
27.73
 10,975,700 27.24 27.97 27.30 447,400 266,900 8.4
18/02/2022
27.24
 9,386,200 27.12 27.61 26.76 296,400 1,599,600 -58.7
17/02/2022
27.12
 5,870,700 27.06 27.21 27.00 851,300 1,168,200 -14.2
16/02/2022
27.06
 4,864,700 26.64 27.18 26.70 259,200 9,000 11.2
15/02/2022
26.64
 5,733,800 26.28 26.94 26.13 1,276,300 348,700 41.2
14/02/2022
26.28
 10,485,300 27.18 27.18 26.28 1,122,600 679,200 19.7
11/02/2022
27.18
 5,557,600 27.18 27.52 27.00 28,700 928,700 -40.6
10/02/2022
27.18
 6,996,200 27.55 27.67 26.88 82,800 1,373,000 -58.4
09/02/2022
27.55
 8,230,800 27.52 27.91 27.30 184,700 1,622,300 -65.9
08/02/2022
27.52
 6,658,100 27.64 27.79 27.12 259,100 167,600 4.3
07/02/2022
27.64
 9,690,500 27.15 28.27 27.30 3,152,600 288,700 131.5
28/01/2022
27.15
 7,793,600 26.16 27.15 26.04 1,873,800 161,100 76.2
27/01/2022
26.16
 7,544,500 25.59 26.82 25.38 1,299,000 361,600 41.2
26/01/2022
25.59
 8,416,100 25.80 26.16 25.56 1,430,100 1,899,000 -14.7
25/01/2022
25.80
 10,236,600 24.98 25.86 24.65 2,156,500 383,200 75.1
24/01/2022
24.98
 18,790,500 26.85 26.85 24.98 1,434,500 113,600 55.8
21/01/2022
26.85
 8,527,900 27.12 27.49 26.64 566,100 1,628,600 -47.3
20/01/2022
27.12
 5,954,300 26.43 27.36 26.79 754,200 1,335,500 -25.7
19/01/2022
26.43
 8,305,000 25.50 26.70 26.13 1,494,900 250,300 54.8
18/01/2022
25.50
 15,992,300 27.70 27.70 25.41 1,735,400 534,600 52.1
17/01/2022
27.70
 17,251,100 29.35 29.47 27.42 1,029,900 270,900 35.4
14/01/2022
29.35
 6,678,400 29.44 29.81 29.11 167,400 429,900 -12.8
13/01/2022
29.44
 11,392,500 30.44 30.80 29.44 237,200 1,125,400 -44.2
12/01/2022
30.44
 15,464,300 28.99 30.44 28.99 669,800 143,800 26.0
11/01/2022
28.99
 15,601,500 29.87 30.50 28.93 139,200 143,700 -0.3
10/01/2022
29.87
 17,471,200 31.10 31.34 29.87 135,100 264,700 -9.5
07/01/2022
31.10
 13,974,400 31.28 31.64 30.86 63,500 84,700 -1.1
06/01/2022
31.28
 13,248,000 31.82 31.95 31.28 121,000 305,100 -9.7
05/01/2022
31.82
 15,701,400 31.95 32.49 31.64 111,200 159,000 -2.5
04/01/2022
31.95
 16,445,000 31.22 32.19 31.28 49,100 270,700 -11.7
31/12/2021
31.22
 9,609,300 31.70 31.95 31.10 56,300 245,800 -9.8
30/12/2021
31.70
 16,605,600 29.93 31.82 30.20 684,800 114,600 29.4
29/12/2021
29.93
 9,809,600 29.41 30.38 28.99 131,400 69,500 3.1
28/12/2021
29.41
 9,860,100 29.62 29.87 29.41 161,900 97,800 3.2
27/12/2021
29.62
 6,529,300 29.56 30.11 29.53 355,700 54,800 14.8
24/12/2021
29.56
 8,847,400 29.53 30.11 29.17 72,300 96,800 -1.2
23/12/2021
29.53
 26,281,600 30.80 30.80 28.93 601,900 357,000 12.3
22/12/2021
30.80
 22,770,800 31.64 31.82 30.62 542,500 955,700 -21.3
21/12/2021
31.64
 12,291,900 32.25 32.37 31.64 83,900 691,100 -32.1
20/12/2021
32.25
 18,584,000 31.64 32.85 31.40 650,800 603,300 2.6
17/12/2021
31.64
 16,143,000 30.68 31.89 30.68 1,099,300 1,452,500 -19.3
16/12/2021
30.68
 22,318,500 31.16 31.34 30.44 576,700 900,300 -16.2
15/12/2021
31.16
 13,911,100 31.76 32.01 31.16 247,800 60,200 9.8
14/12/2021
31.76
 14,532,300 32.19 32.49 31.70 71,800 1,269,500 -63.5
13/12/2021
32.19
 15,527,800 31.95 32.55 31.52 147,200 758,400 -32.7
10/12/2021
31.95
 13,984,900 32.43 32.43 31.70 377,700 718,200 -18.1
09/12/2021
32.43
 16,383,100 31.22 32.43 30.74 598,400 176,400 21.8
08/12/2021
31.22
 13,008,700 31.46 31.89 31.22 362,200 1,275,500 -47.9
07/12/2021
31.46
 15,874,100 30.74 31.64 30.62 618,800 463,200 8.0
06/12/2021
30.74
 31,273,800 30.44 31.52 29.53 3,566,200 1,048,300 128.8
03/12/2021
30.44
 44,930,900 32.55 32.79 30.44 969,400 847,300 6.2
02/12/2021
32.55
 21,243,400 33.27 33.63 32.55 257,400 1,285,900 -56.6
01/12/2021
33.27
 23,255,800 33.69 33.87 32.61 135,900 860,500 -40.0
30/11/2021
33.69
 23,961,600 33.33 34.78 33.15 301,700 2,244,250 -109.0
29/11/2021
33.33
 29,749,300 32.25 33.39 31.64 1,076,300 1,157,400 -2.6
26/11/2021
32.25
 30,833,000 33.15 33.39 31.95 67,300 1,327,600 -68.2
25/11/2021
33.15
 25,420,300 32.07 33.45 31.82 205,500 409,900 -10.8
24/11/2021
32.07
 23,397,200 31.34 32.79 31.76 267,300 2,026,400 -93.7
23/11/2021
31.34
 37,416,800 29.29 31.34 28.87 108,400 3,958,200 -192.3
22/11/2021
29.29
 20,365,200 29.23 30.08 28.87 275,000 304,900 -1.4
19/11/2021
29.23
 31,044,500 29.56 30.62 27.55 241,900 704,200 -22.8
18/11/2021
29.56
 40,958,900 27.64 29.56 28.33 1,657,300 7,616,300 -289.6
17/11/2021
27.64
 19,988,000 26.97 27.88 26.88 296,000 1,417,700 -51.4
16/11/2021
26.97
 16,351,800 27.61 27.64 26.82 177,800 220,500 -2.0
15/11/2021
27.61
 28,456,000 26.88 28.21 27.18 1,207,100 8,287,200 -326.3
12/11/2021
26.88
 12,313,600 26.61 27.24 26.55 66,300 151,500 -3.8
11/11/2021
26.61
 24,636,000 26.94 27.42 26.07 270,500 1,068,200 -35.3
10/11/2021
26.94
 19,738,700 26.70 27.55 26.70 831,100 1,867,600 -46.7
09/11/2021
26.70
 16,144,000 26.82 27.00 26.40 340,300 1,472,600 -49.9
08/11/2021
26.82
 31,640,500 25.86 27.09 25.98 405,000 5,717,600 -233.9
05/11/2021
25.86
 14,206,300 25.92 26.16 25.80 325,300 1,229,200 -38.9
04/11/2021
25.92
 24,896,200 25.13 26.46 25.13 609,700 5,087,900 -191.1
03/11/2021
25.13
 18,570,100 25.53 25.83 24.95 1,412,800 1,060,500 14.6
02/11/2021
25.53
 18,597,700 24.95 25.62 24.95 575,100 2,744,900 -91.4
01/11/2021
24.95
 23,755,600 24.41 25.19 24.41 621,200 4,398,800 -155.4
29/10/2021
24.41
 11,708,600 24.59 24.71 24.23 77,500 371,400 -11.9
28/10/2021
24.59
 12,968,500 24.35 24.95 24.26 712,300 623,100 3.7
27/10/2021
24.35
 12,399,100 23.39 24.41 23.45 1,219,700 442,700 31.3
26/10/2021
23.39
 8,808,900 23.09 23.42 22.90 462,300 821,200 -13.8
25/10/2021
23.09
 15,456,100 23.63 23.63 22.96 114,800 297,300 -7.0
22/10/2021
23.63
 11,207,400 23.93 24.08 23.54 2,098,600 792,200 47.7
21/10/2021
23.93
 10,218,000 24.29 24.38 23.93 104,500 2,184,600 -82.9
20/10/2021
24.29
 13,477,800 24.65 24.68 24.05 197,900 2,758,000 -103.2
19/10/2021
24.65
 8,862,700 24.62 25.13 24.59 451,700 2,134,300 -69.1
18/10/2021
24.62
 11,323,100 24.56 25.07 24.26 42,300 2,330,000 -93.4

Chính sách bảo mật | Điều khoản sử dụng |