CTCP Chứng khoán SSI (ssi)

20.15
-0.15
(-0.74%)
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)
27/06/2025
17.50
 19,508,400 17.47 17.64 17.36 3,247,800 1,358,800 46.5
26/06/2025
17.39
 18,417,100 17.39 17.47 17.15 4,081,900 446,100 88.5
25/06/2025
17.39
 25,856,200 17.29 17.61 17.18 4,008,400 1,550,200 60.1
24/06/2025
17.25
 48,489,100 17.15 17.43 17.04 6,439,200 246,600 150.5
23/06/2025
16.86
 15,661,100 16.83 16.93 16.72 1,182,700 240,300 22.4
20/06/2025
17.04
 25,086,200 17.07 17.29 16.93 6,207,500 4,028,600 52.2
19/06/2025
16.97
 19,690,200 16.76 17.00 16.68 2,991,700 425,200 61.0
18/06/2025
16.76
 21,794,300 16.93 17.00 16.76 1,269,200 956,000 7.4
17/06/2025
16.93
 16,346,700 16.97 17.00 16.79 2,542,100 1,420,700 26.7
16/06/2025
16.93
 16,823,100 16.40 16.93 16.40 2,384,700 995,000 32.9
13/06/2025
16.44
 35,039,900 16.68 16.72 16.36 1,033,200 1,066,200 -0.7
12/06/2025
16.79
 13,812,400 16.76 16.93 16.72 283,000 1,142,400 -20.4
11/06/2025
16.68
 12,900,900 16.61 16.76 16.58 4,281,200 545,900 87.8
10/06/2025
16.58
 13,479,500 16.61 16.72 16.54 38,300 957,300 -21.5
09/06/2025
16.58
 15,704,100 16.79 16.83 16.58 181,500 219,800 -0.9
06/06/2025
16.76
 28,033,000 16.97 17.04 16.76 594,700 2,130,200 -36.5
05/06/2025
17.00
 24,655,300 17.18 17.25 16.97 1,890,000 932,400 23.2
04/06/2025
17.18
 19,435,500 17.54 17.54 17.15 142,200 243,900 -2.5
03/06/2025
17.39
 58,587,500 17.11 17.64 17.11 3,542,100 2,471,500 25.8
02/06/2025
16.83
 12,057,800 16.58 16.83 16.58 560,200 324,500 5.6
30/05/2025
16.65
 19,752,200 16.68 17.00 16.61 1,825,000 1,496,500 7.6
29/05/2025
16.68
 14,889,300 16.93 16.97 16.68 39,800 524,900 -11.4
28/05/2025
16.83
 24,600,300 17.00 17.18 16.72 415,500 2,845,400 -58.2
27/05/2025
16.83
 24,420,300 16.83 17.04 16.68 398,800 2,560,900 -51.4
26/05/2025
16.76
 20,912,800 16.65 16.76 16.19 928,700 1,162,000 -5.2
23/05/2025
16.58
 16,226,300 16.61 16.72 16.51 435,800 2,033,600 -37.4
22/05/2025
16.58
 27,664,700 16.58 16.97 16.51 1,198,700 4,101,130 0
21/05/2025
16.58
 24,381,300 16.72 16.83 16.51 385,900 2,029,500 -38.4
20/05/2025
16.68
 15,335,600 16.61 16.79 16.54 325,900 1,647,200 -31.0
19/05/2025
16.58
 19,744,300 16.72 16.83 16.58 878,110 1,846,397 0
16/05/2025
16.83
 30,215,900 17.00 17.32 16.83 268,800 2,601,700 0
15/05/2025
16.97
 23,847,200 17.15 17.22 16.93 1,557,850 1,118,164 0
14/05/2025
16.97
 36,621,500 16.65 17.18 16.54 5,224,538 3,889,480 0
13/05/2025
16.61
 25,553,900 16.72 16.97 16.58 1,393,700 4,062,800 0
12/05/2025
16.47
 20,022,500 16.40 16.47 16.22 1,509,100 2,768,100 0
09/05/2025
16.29
 15,341,500 16.47 16.54 16.26 516,100 3,426,500 0
08/05/2025
16.40
 18,519,000 16.29 16.54 16.15 1,518,700 3,769,700 0
07/05/2025
16.22
 18,326,200 16.44 16.44 16.15 806,300 2,881,700 0
06/05/2025
16.44
 16,475,000 16.47 16.68 16.40 1,007,000 59,900 0
05/05/2025
16.40
 9,314,500 16.61 16.65 16.33 90,300 744,600 0
29/04/2025
16.29
 9,778,300 16.44 16.44 16.29 56,811 1,164,000 -25.5
28/04/2025
16.36
 12,060,400 16.26 16.44 16.19 1,087,200 460,031 14.4
25/04/2025
16.19
 15,312,300 16.47 16.47 16.19 751,750 1,128,777 -8.7
24/04/2025
16.33
 17,946,000 16.26 16.44 16.08 993,403 131,160 19.8
23/04/2025
16.15
 13,492,900 16.29 16.29 16.05 343,400 278,126 1.5
22/04/2025
15.80
 48,457,200 15.97 16.26 15.12 2,931,796 3,312,943 -8.4
21/04/2025
16.26
 18,530,600 16.61 16.68 16.22 425,474 1,120,900 -16.3
18/04/2025
16.58
 26,355,500 16.54 17.00 16.51 557,951 643,164 -2.0
17/04/2025
16.40
 18,654,800 16.19 16.58 16.19 1,713,081 4,036,946 -53.3
16/04/2025
16.33
 18,889,600 16.61 16.76 16.33 72,900 460,037 -9.0
15/04/2025
16.54
 26,171,500 16.90 17.04 16.47 74,418 1,556,092 -35.0
14/04/2025
17.11
 36,800,400 16.83 17.11 16.61 2,156,780 2,970,740 -18.8
11/04/2025
16.65
 65,051,200 16.33 16.65 15.90 4,514,877 10,065,119 -125.8
10/04/2025
15.62
 5,220,200 15.62 15.62 15.62 350,000 4,072,376 -81.9
09/04/2025
14.63
 73,685,900 14.63 15.65 14.63 6,635,334 3,506,999 64.7
08/04/2025
15.69
 31,521,000 16.33 16.40 15.69 1,095,563 3,194,865 -46.9
04/04/2025
16.86
 82,040,000 16.26 16.93 16.26 4,132,660 16,235,611 -278.8
03/04/2025
17.47
 54,284,800 17.89 18.32 17.47 1,379,120 11,166,100 -243.5
02/04/2025
18.78
 15,569,000 18.57 18.81 18.53 811,000 2,053,380 -32.5
01/04/2025
18.49
 18,403,500 18.60 18.64 18.32 62,535 6,492,057 -167.3
31/03/2025
18.46
 19,494,500 18.57 18.71 18.46 633,920 3,632,211 -78.5
28/03/2025
18.71
 17,622,200 18.71 18.85 18.49 52,204 346,206 -7.7
27/03/2025
18.67
 15,067,400 18.81 18.89 18.67 49,530 427,253 -10.0
26/03/2025
18.81
 26,160,400 19.10 19.20 18.74 1,110,420 1,189,978 -2.1
25/03/2025
19.10
 23,603,700 19.38 19.49 19.10 0 0 0
24/03/2025
19.28
 24,444,800 18.99 19.28 18.81 1,880,100 2,851,567 -25.7
21/03/2025
18.89
 21,205,500 18.89 19.06 18.81 0 0 0
20/03/2025
18.85
 19,539,500 18.92 19.06 18.74 41,220 3,085,647 -80.9
19/03/2025
18.85
 24,310,900 18.96 19.06 18.81 637,200 4,065,047 -91.2
18/03/2025
19.03
 29,540,500 19.24 19.49 19.03 1,713,043 5,459,973 -101.8
17/03/2025
19.17
 18,091,800 19.24 19.28 19.06 2,081,932 1,561,447 14.2
14/03/2025
19.13
 29,000,300 19.17 19.31 19.03 5,142,997 3,821,900 35.7
13/03/2025
19.13
 50,816,000 18.99 19.45 18.78 7,188,725 2,398,774 129.4
12/03/2025
18.96
 26,789,200 19.06 19.13 18.85 1,100,128 3,171,860 -55.3
11/03/2025
18.96
 26,426,500 18.71 18.96 18.71 2,224,865 2,733,972 -13.5
10/03/2025
18.92
 45,642,300 19.17 19.35 18.81 1,171,915 5,139,158 -107.0
07/03/2025
19.10
 22,896,800 19.24 19.28 19.03 2,077,800 2,931,390 -23.0
06/03/2025
19.10
 44,988,800 18.60 19.13 18.60 1,621,717 3,807,253 -57.7
05/03/2025
18.53
 27,564,200 18.74 18.92 18.53 2,856,530 2,042,420 21.4
04/03/2025
18.71
 24,072,400 18.78 18.89 18.53 147,811 2,298,705 -56.6
03/03/2025
18.89
 25,645,100 18.67 19.03 18.57 1,534,403 784,005 20.0
28/02/2025
18.67
 41,396,500 18.60 19.03 18.60 1,109,520 2,094,919 -25.9
27/02/2025
18.53
 17,996,300 18.42 18.53 18.18 221,400 1,022,452 -20.7
26/02/2025
18.35
 25,212,900 18.35 18.53 18.18 827,419 2,124,250 -33.4
25/02/2025
18.35
 28,069,100 18.39 18.60 18.28 911,120 1,486,355 -14.9
24/02/2025
18.35
 25,063,000 17.96 18.35 17.93 2,263,976 1,910,138 8.8
21/02/2025
18.00
 11,577,200 17.89 18.03 17.86 1,132,301 434,156 17.7
20/02/2025
17.93
 13,806,600 18.07 18.14 17.93 65,450 2,365,305 -58.3
19/02/2025
18.00
 15,517,000 17.93 18.03 17.78 423,200 1,525,777 -27.8
18/02/2025
17.86
 9,839,100 17.82 17.96 17.75 620,601 717,725 -2.4
17/02/2025
17.75
 18,463,600 17.68 18.00 17.61 472,515 1,967,824 -37.5
14/02/2025
17.68
 16,151,100 17.75 17.96 17.68 3,043,625 1,554,380 37.4
13/02/2025
17.61
 6,768,300 17.57 17.68 17.54 140,360 1,274,150 -28.1
12/02/2025
17.57
 6,964,800 17.61 17.78 17.57 976,600 1,972,390 -24.7
11/02/2025
17.54
 12,930,400 17.71 17.75 17.50 643,743 4,110,884 -86.0
10/02/2025
17.68
 15,857,200 17.71 17.86 17.50 1,696,400 254,860 35.9
07/02/2025
17.75
 7,845,200 17.78 17.89 17.71 300,679 684,181 -9.6
06/02/2025
17.78
 9,261,600 17.89 18.03 17.78 280,140 1,605,695 -33.3
05/02/2025
17.78
 9,632,200 18.07 18.07 17.78 447,520 2,643,118 -55.2
04/02/2025
17.96
 15,668,800 17.68 18.07 17.61 758,505 3,275,158 -63.0

Chính sách bảo mật | Điều khoản sử dụng |