CTCP Chứng khoán SSI (ssi)

26.15
-0.15
(-0.57%)
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
(2026-05-13) 		-1.50 -5.40% 335,404,100 -13,834,522 0
26.15
28.15
26.15
2 tháng
(2026-04-13) 		-2.10 -7.39% 686,709,200 -503,507 0
26.15
28.95
26.15
3 tháng
(2026-03-16) 		-2.10 -7.39% 1,342,703,100 -8,875,552 -194.1
25.40
29.40
26.15
6 tháng
(2025-12-15) 		-2.10 -7.39% 3,310,818,700 -14,523,352 -398.2
25.40
33.70
26.15
12 tháng
(2025-06-17) 		5.12 24.15% 8,724,482,100 -87,551,105 -5,922.4
20.96
37.75
26.15
24 tháng
(2024-06-24) 		2.31 9.62% 12,777,180,600 -254,288,470 -9,640.1
18.30
37.75
26.15
36 tháng
(2023-06-28) 		7.86 42.59% 18,206,779,800 -286,320,050 -10,700.0
17.79
37.75
26.15
60 tháng
(2021-07-08) 		3.84 17.08% 26,237,434,100 -226,477,946 -11,827.5
9.27
37.75
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
32.06
 60,341,100 32.64 32.69 30.64 4,756,500 2,874,300 67.4
19/08/2025
32.64
 59,106,200 31.53 33.13 31.53 6,226,600 3,460,900 100.6
18/08/2025
31.80
 50,226,000 32.51 32.69 31.67 2,770,200 4,433,500 -60.6
15/08/2025
32.46
 58,499,100 33.22 33.35 32.20 1,712,900 3,489,600 -65.9
14/08/2025
32.69
 70,443,500 32.86 33.57 32.06 1,462,600 9,346,600 -291.8
13/08/2025
32.64
 67,780,700 32.91 33.00 31.62 3,149,200 8,438,300 -193.0
12/08/2025
32.64
 45,373,500 33.66 33.71 32.33 1,612,800 4,970,500 -124.9
11/08/2025
33.31
 59,260,500 31.80 33.53 31.35 5,358,600 3,240,400 78.6
08/08/2025
31.53
 95,427,300 31.71 33.04 31.18 3,579,600 9,252,400 -206.3
07/08/2025
31.22
 37,109,400 31.80 31.80 30.87 3,099,300 2,349,200 26.3
06/08/2025
31.35
 50,091,400 30.87 31.35 30.55 4,690,900 1,046,300 127.4
05/08/2025
30.78
 91,934,400 30.55 31.89 28.87 4,988,100 3,257,500 58.6
04/08/2025
30.20
 56,726,000 28.87 30.20 28.78 2,893,800 14,986,700 -394.4
01/08/2025
29.49
 56,677,600 30.20 30.91 29.40 1,782,300 15,633,200 -467.0
31/07/2025
30.38
 49,380,200 30.29 30.73 29.40 1,774,600 2,081,700 -11.1
30/07/2025
30.11
 62,743,900 29.84 30.33 29.04 3,781,800 10,982,400 -242.0
29/07/2025
29.58
 104,999,100 32.06 32.15 29.58 7,231,700 6,473,100 20.6
28/07/2025
31.80
 49,584,700 30.91 31.84 30.60 2,151,500 5,101,800 -103.3
25/07/2025
30.20
 62,122,900 28.56 30.29 28.42 14,662,200 2,423,100 403.3
24/07/2025
28.42
 43,190,300 28.69 28.73 27.85 7,876,100 2,227,100 179.3
23/07/2025
28.65
 43,849,400 28.69 29.62 28.33 6,241,000 3,052,100 102.7
22/07/2025
28.42
 61,716,000 27.53 28.42 27.14 6,523,800 13,887,700 -228.0
21/07/2025
27.85
 55,033,300 28.47 28.51 27.36 4,705,600 2,516,100 68.5
18/07/2025
28.25
 38,374,200 28.47 28.69 27.98 5,006,500 1,929,300 98.2
17/07/2025
28.33
 49,672,400 28.42 28.51 27.85 6,289,400 4,261,000 63.7
16/07/2025
28.07
 47,110,600 27.09 28.33 26.91 5,097,200 421,100 145.6
15/07/2025
27.09
 62,849,100 26.47 28.25 26.34 10,510,200 2,478,200 246.5
14/07/2025
26.42
 51,458,700 26.47 26.60 25.76 3,353,000 2,402,500 28.1
11/07/2025
26.34
 62,931,400 25.71 26.65 25.71 21,073,717 3,697,961 0
10/07/2025
25.71
 51,768,100 25.67 25.89 25.40 23,037,800 3,721,743 0
09/07/2025
25.36
 72,536,400 24.20 25.63 24.20 19,378,178 2,506,873 0
08/07/2025
24.03
 65,007,600 23.45 24.12 23.32 11,128,600 909,300 274.2
07/07/2025
23.36
 33,309,100 23.27 23.49 23.14 8,988,200 1,460,300 197.7
04/07/2025
23.01
 21,022,600 23.01 23.23 22.74 4,562,200 1,077,200 90.0
03/07/2025
22.87
 58,323,300 22.65 23.36 22.34 16,651,500 553,600 416.0
02/07/2025
22.65
 41,265,000 21.67 22.92 21.63 6,394,600 1,979,200 111.6
01/07/2025
21.72
 15,143,300 21.98 22.03 21.63 1,513,800 1,019,200 12.1
30/06/2025
21.94
 26,590,700 22.21 22.34 21.94 1,848,000 1,014,600 20.6
27/06/2025
21.89
 19,508,400 21.85 22.07 21.72 3,247,800 1,358,800 46.5
26/06/2025
21.76
 18,417,100 21.76 21.85 21.45 4,081,900 446,100 88.5
25/06/2025
21.76
 25,856,200 21.63 22.03 21.50 4,008,400 1,550,200 60.1
24/06/2025
21.58
 48,489,100 21.45 21.81 21.32 6,439,200 246,600 150.5
23/06/2025
21.10
 15,661,100 21.05 21.18 20.92 1,182,700 240,300 22.4
20/06/2025
21.32
 25,086,200 21.36 21.63 21.18 6,207,500 4,028,600 52.2
19/06/2025
21.23
 19,690,200 20.96 21.27 20.87 2,991,700 425,200 61.0
18/06/2025
20.96
 21,794,300 21.18 21.27 20.96 1,269,200 956,000 7.4
17/06/2025
21.18
 16,346,700 21.23 21.27 21.01 2,542,100 1,420,700 26.7
16/06/2025
21.18
 16,823,100 20.52 21.18 20.52 2,384,700 995,000 32.9
13/06/2025
20.56
 35,039,900 20.87 20.92 20.47 1,033,200 1,066,200 -0.7
12/06/2025
21.01
 13,812,400 20.96 21.18 20.92 283,000 1,142,400 -20.4
11/06/2025
20.87
 12,900,900 20.78 20.96 20.74 4,281,200 545,900 87.8
10/06/2025
20.74
 13,479,500 20.78 20.92 20.70 38,300 957,300 -21.5
09/06/2025
20.74
 15,704,100 21.01 21.05 20.74 181,500 219,800 -0.9
06/06/2025
20.96
 28,033,000 21.23 21.32 20.96 594,700 2,130,200 -36.5
05/06/2025
21.27
 24,655,300 21.50 21.58 21.23 1,890,000 932,400 23.2
04/06/2025
21.50
 19,435,500 21.94 21.94 21.45 142,200 243,900 -2.5
03/06/2025
21.76
 58,587,500 21.41 22.07 21.41 3,542,100 2,471,500 25.8
02/06/2025
21.05
 12,057,800 20.74 21.05 20.74 560,200 324,500 5.6
30/05/2025
20.83
 19,752,200 20.87 21.27 20.78 1,825,000 1,496,500 7.6
29/05/2025
20.87
 14,889,300 21.18 21.23 20.87 39,800 524,900 -11.4
28/05/2025
21.05
 24,600,300 21.27 21.50 20.92 415,500 2,845,400 -58.2
27/05/2025
21.05
 24,420,300 21.05 21.32 20.87 398,800 2,560,900 -51.4
26/05/2025
20.96
 20,912,800 20.83 20.96 20.25 928,700 1,162,000 -5.2
23/05/2025
20.74
 16,226,300 20.78 20.92 20.65 435,800 2,033,600 -37.4
22/05/2025
20.74
 27,664,700 20.74 21.23 20.65 1,198,700 4,101,130 0
21/05/2025
20.74
 24,381,300 20.92 21.05 20.65 385,900 2,029,500 -38.4
20/05/2025
20.87
 15,335,600 20.78 21.01 20.70 325,900 1,647,200 -31.0
19/05/2025
20.74
 19,744,300 20.92 21.05 20.74 878,110 1,846,397 0
16/05/2025
21.05
 30,215,900 21.27 21.67 21.05 268,800 2,601,700 0
15/05/2025
21.23
 23,847,200 21.45 21.54 21.18 1,557,850 1,118,164 0
14/05/2025
21.23
 36,621,500 20.83 21.50 20.70 5,224,538 3,889,480 0
13/05/2025
20.78
 25,553,900 20.92 21.23 20.74 1,393,700 4,062,800 0
12/05/2025
20.61
 20,022,500 20.52 20.61 20.30 1,509,100 2,768,100 0
09/05/2025
20.38
 15,341,500 20.61 20.70 20.34 516,100 3,426,500 0
08/05/2025
20.52
 18,519,000 20.38 20.70 20.21 1,518,700 3,769,700 0
07/05/2025
20.30
 18,326,200 20.56 20.56 20.21 806,300 2,881,700 0
06/05/2025
20.56
 16,475,000 20.61 20.87 20.52 1,007,000 59,900 0
05/05/2025
20.52
 9,314,500 20.78 20.83 20.43 90,300 744,600 0
29/04/2025
20.38
 9,778,300 20.56 20.56 20.38 56,811 1,164,000 -25.5
28/04/2025
20.47
 12,060,400 20.34 20.56 20.25 1,087,200 460,031 14.4
25/04/2025
20.25
 15,312,300 20.61 20.61 20.25 751,750 1,128,777 -8.7
24/04/2025
20.43
 17,946,000 20.34 20.56 20.12 993,403 131,160 19.8
23/04/2025
20.21
 13,492,900 20.38 20.38 20.07 343,400 278,126 1.5
22/04/2025
19.76
 48,457,200 19.99 20.34 18.92 2,931,796 3,312,943 -8.4
21/04/2025
20.34
 18,530,600 20.78 20.87 20.30 425,474 1,120,900 -16.3
18/04/2025
20.74
 26,355,500 20.70 21.27 20.65 557,951 643,164 -2.0
17/04/2025
20.52
 18,654,800 20.25 20.74 20.25 1,713,081 4,036,946 -53.3
16/04/2025
20.43
 18,889,600 20.78 20.96 20.43 72,900 460,037 -9.0
15/04/2025
20.70
 26,171,500 21.14 21.32 20.61 74,418 1,556,092 -35.0
14/04/2025
21.41
 36,800,400 21.05 21.41 20.78 2,156,780 2,970,740 -18.8
11/04/2025
20.83
 65,051,200 20.43 20.83 19.90 4,514,877 10,065,119 -125.8
10/04/2025
19.54
 5,220,200 19.54 19.54 19.54 350,000 4,072,376 -81.9
09/04/2025
18.30
 73,685,900 18.30 19.59 18.30 6,635,334 3,506,999 64.7
08/04/2025
19.63
 31,521,000 20.43 20.52 19.63 1,095,563 3,194,865 -46.9
04/04/2025
21.10
 82,040,000 20.34 21.18 20.34 4,132,660 16,235,611 -278.8
03/04/2025
21.85
 54,284,800 22.38 22.92 21.85 1,379,120 11,166,100 -243.5
02/04/2025
23.49
 15,569,000 23.23 23.54 23.18 811,000 2,053,380 -32.5
01/04/2025
23.14
 18,403,500 23.27 23.32 22.92 62,535 6,492,057 -167.3
31/03/2025
23.09
 19,494,500 23.23 23.40 23.09 633,920 3,632,211 -78.5
28/03/2025
23.40
 17,622,200 23.40 23.58 23.14 52,204 346,206 -7.7

Chính sách bảo mật | Điều khoản sử dụng |