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
(2026-08-17) 		0.50 2.53% 330,326,500 -10,300,023 0
19.40
21.65
20.30
2 tháng
(2026-07-16) 		0.32 1.59% 834,586,700 -21,668,409 0
17.59
21.65
20.30
3 tháng
(2026-06-16) 		-1.76 -7.98% 1,176,303,900 -37,930,533 0
17.59
22.14
20.30
6 tháng
(2026-03-18) 		-2.08 -9.30% 2,501,996,000 -40,292,854 12.7
17.59
23.50
20.30
12 tháng
(2025-09-19) 		-8.35 -29.14% 6,602,942,500 -189,658,054 -5,469.8
17.59
30.18
20.30
24 tháng
(2024-09-24) 		1.41 7.49% 13,208,422,400 -288,117,648 -9,516.7
14.63
30.18
20.30
36 tháng
(2023-10-02) 		2.51 14.10% 17,794,500,200 -307,018,052 -10,095.9
14.27
30.18
20.30
60 tháng
(2021-10-11) 		0.11 0.56% 26,627,949,200 -244,457,548 -10,905.4
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)
13/04/2022
20.50
 8,424,200 20.14 20.60 19.71 72,400 279,500 -8.6
12/04/2022
20.14
 7,028,900 20.72 20.91 20.04 157,100 599,200 -18.6
08/04/2022
20.72
 7,310,200 21.22 21.32 20.72 75,800 169,200 -4.0
07/04/2022
21.22
 9,640,400 21.49 21.85 21.22 66,800 447,600 -17.0
06/04/2022
21.49
 8,151,700 21.34 21.63 21.05 1,590,300 111,800 65.9
05/04/2022
21.34
 7,217,300 21.68 21.87 21.32 329,300 214,700 5.2
04/04/2022
21.68
 14,810,300 20.67 21.70 20.76 1,409,400 359,600 47.1
01/04/2022
20.67
 7,804,400 20.24 20.67 19.95 36,000 378,300 -14.3
31/03/2022
20.24
 4,239,600 20.38 20.62 20.24 15,500 320,200 -12.9
30/03/2022
20.38
 6,997,900 20.55 20.81 20.26 340,600 307,900 1.5
29/03/2022
20.55
 4,100,800 20.36 20.67 20.52 7,200 127,000 -5.1
28/03/2022
20.36
 10,391,600 20.93 20.93 20.14 86,800 503,100 -17.8
25/03/2022
20.93
 7,927,800 21.10 21.17 20.86 118,700 674,800 -24.3
24/03/2022
21.10
 7,095,000 21.29 21.42 21.08 159,600 764,200 -26.6
23/03/2022
21.29
 6,329,400 21.37 21.54 21.29 150,000 296,900 -6.5
22/03/2022
21.37
 6,005,800 21.34 21.58 21.29 289,200 323,800 -1.6
21/03/2022
21.34
 6,957,300 21.10 21.42 21.10 987,200 244,000 32.8
18/03/2022
21.10
 7,818,900 21.10 21.44 21.05 1,613,800 2,674,000 -46.0
17/03/2022
21.10
 4,717,000 21.10 21.42 21.10 678,400 558,800 5.4
16/03/2022
21.10
 7,098,600 20.86 21.42 20.91 1,262,500 950,700 13.9
15/03/2022
20.86
 7,812,500 20.81 21.25 20.72 22,100 1,724,300 -73.9
14/03/2022
20.81
 16,641,300 21.68 21.68 20.67 76,700 1,858,399 -77.6
11/03/2022
21.68
 16,762,700 22.45 22.45 21.54 89,800 544,300 -20.6
10/03/2022
22.45
 8,503,400 22.45 23.03 22.45 45,200 531,600 -22.8
09/03/2022
22.45
 12,310,400 22.64 22.88 22.11 187,400 651,500 -21.7
08/03/2022
22.64
 24,333,500 22.55 23.22 22.21 458,300 2,316,500 -88.1
07/03/2022
22.55
 11,608,800 22.45 22.57 22.04 412,300 328,300 3.9
04/03/2022
22.45
 20,515,200 21.92 22.84 22.14 136,000 264,100 -6.0
03/03/2022
21.92
 8,443,700 21.58 21.92 21.44 58,300 229,100 -7.6
02/03/2022
21.58
 12,606,700 22.16 22.16 21.46 77,000 954,700 -39.6
01/03/2022
22.16
 8,804,700 22.02 22.31 21.87 114,500 547,200 -19.7
28/02/2022
22.02
 7,527,000 22.02 22.45 21.99 187,900 156,500 1.4
25/02/2022
22.02
 15,679,600 21.49 22.43 21.58 953,600 1,170,600 -10.2
24/02/2022
21.49
 12,752,500 21.82 22.16 20.93 144,900 447,600 -13.5
23/02/2022
21.82
 5,632,600 21.68 21.97 21.78 318,700 49,300 12.3
22/02/2022
21.68
 7,703,800 22.16 22.16 21.44 67,100 455,400 -17.4
21/02/2022
22.16
 10,975,700 21.78 22.35 21.82 447,400 266,900 8.4
18/02/2022
21.78
 9,386,200 21.68 22.07 21.39 296,400 1,599,600 -58.7
17/02/2022
21.68
 5,870,700 21.63 21.75 21.58 851,300 1,168,200 -14.2
16/02/2022
21.63
 4,864,700 21.29 21.73 21.34 259,200 9,000 11.2
15/02/2022
21.29
 5,733,800 21.01 21.54 20.89 1,276,300 348,700 41.2
14/02/2022
21.01
 10,485,300 21.73 21.73 21.01 1,122,600 679,200 19.7
11/02/2022
21.73
 5,557,600 21.73 21.99 21.58 28,700 928,700 -40.6
10/02/2022
21.73
 6,996,200 22.02 22.11 21.49 82,800 1,373,000 -58.4
09/02/2022
22.02
 8,230,800 21.99 22.31 21.82 184,700 1,622,300 -65.9
08/02/2022
21.99
 6,658,100 22.09 22.21 21.68 259,100 167,600 4.3
07/02/2022
22.09
 9,690,500 21.70 22.60 21.82 3,152,600 288,700 131.5
28/01/2022
21.70
 7,793,600 20.91 21.70 20.81 1,873,800 161,100 76.2
27/01/2022
20.91
 7,544,500 20.45 21.44 20.28 1,299,000 361,600 41.2
26/01/2022
20.45
 8,416,100 20.62 20.91 20.43 1,430,100 1,899,000 -14.7
25/01/2022
20.62
 10,236,600 19.97 20.67 19.71 2,156,500 383,200 75.1
24/01/2022
19.97
 18,790,500 21.46 21.46 19.97 1,434,500 113,600 55.8
21/01/2022
21.46
 8,527,900 21.68 21.97 21.29 566,100 1,628,600 -47.3
20/01/2022
21.68
 5,954,300 21.13 21.87 21.42 754,200 1,335,500 -25.7
19/01/2022
21.13
 8,305,000 20.38 21.34 20.89 1,494,900 250,300 54.8
18/01/2022
20.38
 15,992,300 22.14 22.14 20.31 1,735,400 534,600 52.1
17/01/2022
22.14
 17,251,100 23.46 23.56 21.92 1,029,900 270,900 35.4
14/01/2022
23.46
 6,678,400 23.54 23.82 23.27 167,400 429,900 -12.8
13/01/2022
23.54
 11,392,500 24.33 24.62 23.54 237,200 1,125,400 -44.2
12/01/2022
24.33
 15,464,300 23.17 24.33 23.17 669,800 143,800 26.0
11/01/2022
23.17
 15,601,500 23.87 24.38 23.13 139,200 143,700 -0.3
10/01/2022
23.87
 17,471,200 24.86 25.05 23.87 135,100 264,700 -9.5
07/01/2022
24.86
 13,974,400 25.00 25.29 24.67 63,500 84,700 -1.1
06/01/2022
25.00
 13,248,000 25.44 25.53 25.00 121,000 305,100 -9.7
05/01/2022
25.44
 15,701,400 25.53 25.97 25.29 111,200 159,000 -2.5
04/01/2022
25.53
 16,445,000 24.96 25.73 25.00 49,100 270,700 -11.7
31/12/2021
24.96
 9,609,300 25.34 25.53 24.86 56,300 245,800 -9.8
30/12/2021
25.34
 16,605,600 23.92 25.44 24.14 684,800 114,600 29.4
29/12/2021
23.92
 9,809,600 23.51 24.28 23.17 131,400 69,500 3.1
28/12/2021
23.51
 9,860,100 23.68 23.87 23.51 161,900 97,800 3.2
27/12/2021
23.68
 6,529,300 23.63 24.07 23.61 355,700 54,800 14.8
24/12/2021
23.63
 8,847,400 23.61 24.07 23.32 72,300 96,800 -1.2
23/12/2021
23.61
 26,281,600 24.62 24.62 23.13 601,900 357,000 12.3
22/12/2021
24.62
 22,770,800 25.29 25.44 24.47 542,500 955,700 -21.3
21/12/2021
25.29
 12,291,900 25.78 25.87 25.29 83,900 691,100 -32.1
20/12/2021
25.78
 18,584,000 25.29 26.26 25.10 650,800 603,300 2.6
17/12/2021
25.29
 16,143,000 24.52 25.49 24.52 1,099,300 1,452,500 -19.3
16/12/2021
24.52
 22,318,500 24.91 25.05 24.33 576,700 900,300 -16.2
15/12/2021
24.91
 13,911,100 25.39 25.58 24.91 247,800 60,200 9.8
14/12/2021
25.39
 14,532,300 25.73 25.97 25.34 71,800 1,269,500 -63.5
13/12/2021
25.73
 15,527,800 25.53 26.02 25.20 147,200 758,400 -32.7
10/12/2021
25.53
 13,984,900 25.92 25.92 25.34 377,700 718,200 -18.1
09/12/2021
25.92
 16,383,100 24.96 25.92 24.57 598,400 176,400 21.8
08/12/2021
24.96
 13,008,700 25.15 25.49 24.96 362,200 1,275,500 -47.9
07/12/2021
25.15
 15,874,100 24.57 25.29 24.47 618,800 463,200 8.0
06/12/2021
24.57
 31,273,800 24.33 25.20 23.61 3,566,200 1,048,300 128.8
03/12/2021
24.33
 44,930,900 26.02 26.21 24.33 969,400 847,300 6.2
02/12/2021
26.02
 21,243,400 26.59 26.88 26.02 257,400 1,285,900 -56.6
01/12/2021
26.59
 23,255,800 26.93 27.08 26.06 135,900 860,500 -40.0
30/11/2021
26.93
 23,961,600 26.64 27.80 26.50 301,700 2,244,250 -109.0
29/11/2021
26.64
 29,749,300 25.78 26.69 25.29 1,076,300 1,157,400 -2.6
26/11/2021
25.78
 30,833,000 26.50 26.69 25.53 67,300 1,327,600 -68.2
25/11/2021
26.50
 25,420,300 25.63 26.74 25.44 205,500 409,900 -10.8
24/11/2021
25.63
 23,397,200 25.05 26.21 25.39 267,300 2,026,400 -93.7
23/11/2021
25.05
 37,416,800 23.41 25.05 23.08 108,400 3,958,200 -192.3
22/11/2021
23.41
 20,365,200 23.37 24.04 23.08 275,000 304,900 -1.4
19/11/2021
23.37
 31,044,500 23.63 24.47 22.02 241,900 704,200 -22.8
18/11/2021
23.63
 40,958,900 22.09 23.63 22.64 1,657,300 7,616,300 -289.6
17/11/2021
22.09
 19,988,000 21.56 22.28 21.49 296,000 1,417,700 -51.4
16/11/2021
21.56
 16,351,800 22.07 22.09 21.44 177,800 220,500 -2.0

Chính sách bảo mật | Điều khoản sử dụng |