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)
26/05/2021
16.59
 13,254,600 16.57 16.89 16.41 1,045,100 197,300 34.7
25/05/2021
16.57
 14,778,500 16.12 16.61 16.00 554,000 295,400 10.6
24/05/2021
16.12
 16,564,900 15.80 16.14 15.64 877,300 131,800 29.4
21/05/2021
15.80
 15,936,600 15.60 16.33 15.60 359,200 276,800 3.3
20/05/2021
15.60
 28,128,900 14.58 15.60 14.58 1,121,800 325,000 30.4
19/05/2021
14.58
 16,376,200 14.28 14.67 14.18 352,000 135,200 7.8
18/05/2021
14.28
 11,559,500 14.36 14.54 14.14 127,900 329,500 -7.1
17/05/2021
14.36
 16,948,500 14.30 14.71 14.30 156,800 513,200 -12.7
14/05/2021
14.30
 13,050,200 14.20 14.54 14.20 19,300 1,271,200 -44.4
13/05/2021
14.20
 20,974,300 14.10 14.65 13.94 49,600 202,300 -5.4
12/05/2021
14.10
 10,131,500 13.86 14.12 13.77 325,700 440,200 -3.9
11/05/2021
13.86
 16,042,700 14.06 14.30 13.86 1,086,600 352,800 25.7
10/05/2021
14.06
 22,718,700 13.25 14.14 13.09 1,683,400 371,100 45.3
07/05/2021
13.25
 9,370,400 13.31 13.57 13.13 66,800 286,200 -7.2
06/05/2021
13.31
 10,716,100 13.61 13.75 13.27 23,800 1,655,500 -54.4
05/05/2021
13.61
 12,386,200 13.33 13.86 13.35 75,200 450,000 -12.6
04/05/2021
13.33
 9,998,200 13.21 13.33 12.80 305,800 633,100 -10.6
29/04/2021
13.21
 9,170,100 13.00 13.37 13.00 640,600 384,400 8.4
28/04/2021
13.00
 8,752,800 12.88 13.19 12.84 594,200 385,200 6.7
27/04/2021
12.88
 5,350,000 12.84 12.96 12.62 672,500 84,400 18.7
26/04/2021
12.84
 9,931,300 13.37 13.41 12.80 411,300 925,000 -16.4
23/04/2021
13.37
 14,676,900 12.86 13.37 12.78 1,169,400 214,200 30.7
22/04/2021
12.86
 14,783,000 13.81 13.81 12.86 366,500 826,600 -15.4
20/04/2021
13.81
 14,901,200 14.10 14.40 13.73 998,500 528,400 16.4
19/04/2021
14.10
 11,875,700 13.77 14.10 13.69 561,000 384,700 6.1
16/04/2021
13.77
 18,210,800 14.12 14.20 13.49 588,600 253,500 11.6
15/04/2021
14.12
 18,715,900 14.56 14.56 14.06 283,900 436,400 -5.2
14/04/2021
14.56
 16,502,500 14.42 14.67 14.18 559,100 604,400 -1.5
13/04/2021
14.42
 17,662,700 14.79 14.95 14.24 1,075,400 221,500 31.4
12/04/2021
14.79
 16,962,300 14.28 14.93 14.26 562,300 233,600 11.6
09/04/2021
14.28
 11,376,200 14.26 14.46 14.18 518,700 427,800 3.2
08/04/2021
14.26
 10,999,100 14.32 14.46 14.16 876,600 862,100 0.7
07/04/2021
14.32
 13,001,600 14.18 14.38 14.10 686,900 297,100 13.8
06/04/2021
14.18
 15,886,800 14.18 14.30 13.98 410,400 329,780 2.8
05/04/2021
14.18
 18,659,500 13.90 14.38 13.94 820,200 117,900 24.6
02/04/2021
13.90
 13,802,300 13.75 14.16 13.79 402,300 212,800 6.6
01/04/2021
13.75
 21,897,600 12.86 13.75 12.86 738,900 420,900 10.7
31/03/2021
12.86
 7,641,900 12.88 13.02 12.82 118,900 629,500 -16.2
30/03/2021
12.88
 7,282,100 12.72 12.92 12.64 108,200 823,700 -22.6
29/03/2021
12.72
 5,694,300 12.52 12.74 12.56 327,000 650,200 -10.1
26/03/2021
12.52
 10,140,300 12.48 12.60 11.91 266,600 1,092,500 -25.3
25/03/2021
12.48
 13,265,200 12.68 12.86 12.44 49,400 2,064,100 -63.0
24/03/2021
12.68
 13,279,700 13.33 13.33 12.56 131,200 521,300 -12.4
23/03/2021
13.33
 8,829,200 13.53 13.53 13.19 30,100 363,900 -11.0
22/03/2021
13.53
 7,606,900 13.49 13.67 13.45 10,600 734,200 -24.2
19/03/2021
13.49
 11,156,300 13.49 13.77 13.41 73,800 2,366,400 -76.8
18/03/2021
13.49
 7,073,300 13.21 13.57 13.37 184,100 317,800 -4.4
17/03/2021
13.21
 7,522,500 13.25 13.33 13.11 104,600 517,700 -13.5
16/03/2021
13.25
 12,975,900 13.45 13.45 13.13 143,600 819,700 -22.2
15/03/2021
13.45
 7,094,400 13.57 13.65 13.45 15,100 489,600 -15.8
12/03/2021
13.57
 6,189,600 13.75 13.81 13.53 518,500 354,100 5.6
11/03/2021
13.75
 10,817,400 13.41 13.90 13.49 496,300 121,100 12.7
10/03/2021
13.41
 10,935,600 13.39 13.47 13.09 69,500 758,600 -22.5
09/03/2021
13.39
 10,483,300 13.59 13.59 13.27 34,100 1,119,700 -35.9
08/03/2021
13.59
 10,821,800 13.55 13.96 13.51 171,600 928,200 -25.6
05/03/2021
13.55
 14,142,300 13.55 13.55 13.17 174,700 1,464,900 -42.6
04/03/2021
13.55
 15,631,000 14.12 14.16 13.37 28,700 718,500 -23.6
03/03/2021
14.12
 9,827,100 14.20 14.22 14.02 54,100 497,500 -15.4
02/03/2021
14.20
 12,530,900 14.18 14.38 14.04 1,525,500 966,100 19.8
01/03/2021
14.18
 19,294,900 13.45 14.22 13.49 1,017,800 452,200 19.4
26/02/2021
13.45
 13,946,600 13.55 13.55 13.21 233,200 694,200 -15.2
25/02/2021
13.55
 11,141,000 13.55 13.67 13.33 177,600 1,097,200 -30.6
24/02/2021
13.55
 14,635,500 13.61 13.96 13.37 77,600 1,718,200 -54.8
23/02/2021
13.61
 15,568,700 13.31 13.75 13.23 125,700 501,500 -12.4
22/02/2021
13.31
 13,412,000 13.43 13.67 13.25 234,200 1,512,800 -42.4
19/02/2021
13.43
 11,921,100 13.49 13.61 13.25 173,700 381,400 -6.9
18/02/2021
13.49
 14,644,800 13.59 13.67 13.27 168,800 1,017,200 -28.1
17/02/2021
13.59
 11,244,000 12.86 13.61 13.05 880,000 501,000 12.8
09/02/2021
12.86
 15,890,800 12.40 12.92 11.99 406,200 1,962,100 -47.8
08/02/2021
12.40
 21,430,000 12.76 13.27 11.99 83,500 1,745,900 -51.9
05/02/2021
12.76
 12,415,200 12.03 12.76 12.05 342,900 173,300 5.3
04/02/2021
12.03
 12,070,400 12.03 12.40 11.83 230,700 1,011,600 -23.3
03/02/2021
12.03
 14,370,500 11.26 12.03 11.34 113,200 945,600 -24.1
02/02/2021
11.26
 11,603,300 10.86 11.34 10.41 909,100 1,238,300 -8.9
01/02/2021
10.86
 15,664,500 11.67 11.95 10.86 644,800 414,400 6.6
29/01/2021
11.67
 14,006,900 11.24 12.01 10.53 1,958,400 590,600 38.8
28/01/2021
11.24
 18,067,700 12.07 12.07 11.24 1,363,700 475,600 24.8
27/01/2021
12.07
 14,058,600 12.96 12.96 12.07 1,134,100 669,200 14.5
26/01/2021
12.96
 10,631,800 13.65 13.65 12.80 99,400 892,700 -25.8
25/01/2021
13.65
 12,151,400 13.67 14.00 13.33 494,700 187,300 10.2
22/01/2021
13.67
 11,501,200 14.00 14.06 13.53 932,400 1,479,400 -18.5
21/01/2021
14.00
 13,084,500 13.49 14.18 13.37 603,000 619,000 -0.4
20/01/2021
13.49
 14,483,300 13.69 13.98 12.78 1,714,600 1,989,300 -9.6
19/01/2021
13.69
 19,694,000 14.71 14.73 13.69 3,489,880 3,312,480 6.9
18/01/2021
14.71
 11,612,500 14.97 14.97 14.60 1,730,000 3,882,700 -78.7
15/01/2021
14.97
 14,649,600 14.32 15.09 14.36 2,247,700 1,227,900 37.2
14/01/2021
14.32
 22,844,000 13.57 14.50 13.37 937,700 984,400 -1.9
13/01/2021
13.57
 9,755,200 13.81 13.98 13.53 142,300 2,382,900 -75.7
12/01/2021
13.81
 16,390,400 13.59 13.98 13.17 417,500 775,400 -11.7
11/01/2021
13.59
 13,473,300 13.84 13.86 13.39 257,500 698,600 -14.9
08/01/2021
13.84
 1,140,110 13.94 14.14 13.59 106,500 2,288,500 -74.5
07/01/2021
13.94
 1,378,370 13.77 14.02 13.59 347,700 2,238,000 -64.0
06/01/2021
13.77
 1,037,000 13.67 14.16 13.37 171,900 648,600 -16.3
05/01/2021
13.67
 8,624,800 13.69 13.81 13.41 144,100 524,000 -12.8
04/01/2021
13.69
 9,011,500 13.41 14.02 13.69 197,300 1,014,000 -28.0
31/12/2020
13.41
 9,645,420 12.76 13.55 12.74 268,350 151,740 3.8
30/12/2020
12.76
 10,530,310 12.84 12.94 12.56 445,500 161,220 9.2
29/12/2020
12.84
 11,912,020 12.96 13.02 12.60 449,750 2,807,930 -74.7
28/12/2020
12.96
 12,578,470 12.28 13.07 12.60 773,380 1,027,070 -8.0
25/12/2020
12.28
 16,010,740 11.49 12.28 11.20 836,510 240,810 17.7

Chính sách bảo mật | Điều khoản sử dụng |