CTCP Chứng khoán SSI (ssi)

32.25
-0.55
(-1.68%)
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
(2025-11-04) 		-2.40 -6.91% 619,503,900 -13,167,000 -448.4
32
35.55
32.80
2 tháng
(2025-10-06) 		-7.90 -19.63% 1,560,393,700 -83,363,600 -3,106.0
32
41.45
32.80
3 tháng
(2025-09-05) 		-7.14 -18.09% 2,372,407,000 -144,290,000 -5,532.2
32
41.45
32.80
6 tháng
(2025-06-09) 		9.58 42.07% 5,334,165,800 -56,909,953 -5,050.9
22.57
41.45
32.80
12 tháng
(2024-12-09) 		6.80 26.62% 7,819,910,100 -169,489,134 -7,435.1
20.09
41.45
32.80
24 tháng
(2023-12-15) 		8.14 33.63% 11,761,822,500 -245,257,290 -9,439.5
20.09
41.45
32.80
36 tháng
(2022-12-20) 		17.85 123.07% 16,911,887,300 -196,752,386 -8,474.3
12.49
41.45
32.80
60 tháng
(2020-12-30) 		18.34 130.90% 24,444,771,610 -215,125,396 -11,392.8
10.18
41.45
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
26.38
 9,163,900 26.72 26.87 26.34 683,400 445,700 8.3
02/05/2024
26.42
 12,220,400 26.80 26.87 26.11 737,200 3,702,700 -102.7
26/04/2024
26.80
 13,819,800 26.53 26.91 26.42 1,707,900 676,200 36.2
25/04/2024
26.91
 10,578,200 27.14 27.14 26.72 1,416,500 1,105,100 11.0
24/04/2024
27.14
 21,326,800 26.64 27.37 26.57 2,662,700 618,100 72.8
23/04/2024
26.26
 16,741,600 26.72 26.87 26.11 2,765,900 1,482,900 44.8
22/04/2024
26.72
 19,499,700 26.04 27.03 25.85 2,805,500 1,013,800 62.3
19/04/2024
25.27
 29,562,900 25.85 26.49 25.16 2,159,100 1,583,100 19.5
17/04/2024
26.19
 13,931,600 26.99 27.03 26.19 1,490,000 817,100 23.0
16/04/2024
26.80
 32,795,000 26.72 26.87 25.96 5,035,900 2,260,200 96.5
15/04/2024
26.61
 29,936,900 28.40 28.66 26.61 582,900 2,896,100 -86.2
12/04/2024
28.59
 19,498,500 28.43 28.78 28.21 1,004,000 1,686,300 -25.6
11/04/2024
28.28
 11,888,000 27.82 28.47 27.82 2,652,700 348,000 85.5
10/04/2024
28.13
 8,525,400 28.62 28.62 28.13 433,700 554,200 -4.5
09/04/2024
28.55
 13,235,500 28.09 28.55 27.94 801,200 222,600 21.5
08/04/2024
27.94
 12,118,300 28.02 28.17 27.90 265,100 263,400 0.1
05/04/2024
28.02
 31,244,300 28.28 28.40 28.02 486,000 1,546,700 -39.3
04/04/2024
28.66
 24,883,900 28.97 29.08 28.66 461,000 213,400 9.4
03/04/2024
28.97
 25,750,600 29.54 29.84 28.93 436,700 3,876,300 -133.0
02/04/2024
29.61
 21,148,300 29.16 29.69 28.93 761,800 4,822,400 -156.0
01/04/2024
29.54
 31,091,500 29.31 29.84 28.81 246,400 4,700,700 -170.1
29/03/2024
29.31
 17,529,500 29.73 29.77 29.31 1,659,400 754,500 34.8
28/03/2024
29.80
 26,417,300 29.69 29.88 29.54 1,864,900 685,000 46.0
27/03/2024
29.31
 18,775,000 29.16 29.31 28.85 1,039,300 1,092,000 -2.1
26/03/2024
28.93
 19,515,300 28.47 29.08 28.28 1,458,400 342,800 42.0
25/03/2024
28.55
 24,344,200 28.81 29.16 28.40 1,659,600 854,100 30.5
22/03/2024
28.78
 29,818,700 28.78 29.27 28.62 983,200 775,900 7.7
21/03/2024
28.66
 27,175,200 28.89 28.93 28.55 3,486,800 448,500 114.5
20/03/2024
28.32
 16,364,200 27.71 28.32 27.60 753,000 1,447,900 -25.2
19/03/2024
27.52
 14,628,400 27.94 28.17 27.52 347,500 4,719,800 -159.2
18/03/2024
27.90
 48,614,200 28.81 28.93 27.10 714,200 2,101,000 -51.6
15/03/2024
28.78
 27,977,200 28.78 28.85 28.24 1,908,800 2,795,200 -33.5
14/03/2024
28.81
 39,364,400 28.97 29.69 28.78 5,230,200 1,837,700 130.2
13/03/2024
28.89
 35,787,800 27.71 29.00 27.63 1,660,900 1,160,200 18.9
12/03/2024
27.63
 21,926,800 27.67 27.86 27.44 1,387,400 2,122,300 -26.6
11/03/2024
27.67
 24,846,500 28.02 28.28 27.56 1,009,400 391,600 22.9
08/03/2024
28.02
 35,882,600 28.85 29.00 28.02 1,461,500 3,205,646 -64.4
07/03/2024
28.70
 34,060,200 28.17 28.89 28.05 2,930,700 760,905 81.7
06/03/2024
28.05
 20,332,500 28.47 28.78 27.94 3,210,320 3,176,600 1.4
05/03/2024
28.47
 31,386,200 28.28 28.51 27.90 2,059,720 5,737,171 -136.1
04/03/2024
28.28
 25,346,200 28.78 28.81 28.17 806,980 517,223 10.8
01/03/2024
28.43
 21,490,800 28.47 28.70 28.17 5,432,505 1,982,482 128.9
29/02/2024
28.17
 43,188,500 27.71 28.70 27.63 6,971,004 2,144,594 179.3
28/02/2024
27.48
 26,065,500 27.48 27.60 27.14 1,960,600 533,319 51.5
27/02/2024
27.33
 47,040,400 26.84 27.75 26.72 4,736,300 1,067,498 131.4
26/02/2024
26.72
 26,875,500 25.96 26.91 25.92 2,381,303 1,296,890 38.0
23/02/2024
26.00
 24,143,200 26.34 26.57 25.92 240,370 2,121,685 -65.1
22/02/2024
26.38
 14,411,900 26.53 26.61 26.30 642,700 1,174,022 -18.4
21/02/2024
26.61
 18,553,100 26.87 26.87 26.42 1,154,696 1,336,768 -6.3
20/02/2024
26.87
 18,101,700 27.14 27.25 26.84 2,094,500 763,701 47.2
19/02/2024
26.80
 32,834,200 26.64 26.80 26.19 2,509,969 1,721,302 27.7
16/02/2024
26.64
 18,037,300 26.91 26.95 26.57 425,730 513,052 -3.1
15/02/2024
26.72
 14,888,800 26.80 27.03 26.64 977,500 309,100 23.5
07/02/2024
26.72
 15,710,800 26.64 26.91 26.57 632,200 166,000 16.4
06/02/2024
26.64
 13,195,400 26.76 26.99 26.57 1,888,000 1,532,792 12.4
05/02/2024
26.61
 19,528,500 26.49 26.76 26.26 2,025,900 3,555,100 -53.1
02/02/2024
26.49
 23,506,100 26.57 26.99 26.49 1,072,600 309,249 26.7
01/02/2024
26.38
 11,153,200 26.23 26.53 26.19 670,100 282,900 13.4
31/01/2024
26.19
 44,818,700 26.11 26.76 26.04 6,170,400 563,700 195.0
30/01/2024
26.00
 11,905,200 25.77 26.00 25.73 851,300 299,100 18.7
29/01/2024
25.85
 12,259,400 26.04 26.19 25.77 330,700 175,100 5.3
26/01/2024
25.96
 14,288,200 26.00 26.15 25.85 283,100 615,600 -11.3
25/01/2024
25.85
 10,942,200 25.92 26.04 25.77 1,032,600 131,100 30.7
24/01/2024
25.88
 27,351,500 25.69 26.19 25.66 2,010,100 507,600 51.2
23/01/2024
25.73
 12,564,800 25.88 25.96 25.62 1,100,100 1,223,800 -4.2
22/01/2024
25.85
 16,814,700 25.81 25.88 25.43 288,800 2,359,400 -69.5
19/01/2024
25.66
 22,389,300 25.88 25.96 25.43 31,800 2,583,400 -85.9
18/01/2024
25.73
 14,736,700 25.73 25.92 25.62 163,500 611,000 -15.2
17/01/2024
25.62
 26,218,900 25.50 26.26 25.46 770,200 325,900 15.1
16/01/2024
25.50
 19,315,100 25.12 25.50 24.93 117,900 2,141,900 -66.6
15/01/2024
25.12
 22,246,200 25.88 25.96 25.12 78,900 603,600 -17.7
12/01/2024
25.77
 25,258,800 25.58 25.88 25.39 1,126,900 841,900 9.7
11/01/2024
25.81
 25,471,700 25.69 26.19 25.58 1,067,900 2,325,900 -42.7
10/01/2024
25.66
 23,828,800 25.85 25.92 25.39 253,100 415,600 -5.4
09/01/2024
25.88
 18,985,200 26.04 26.15 25.81 551,500 167,900 13.1
08/01/2024
25.96
 20,729,000 26.23 26.26 25.88 396,200 343,400 1.8
05/01/2024
26.00
 25,137,200 25.73 26.00 25.58 693,700 369,600 11.1
04/01/2024
25.58
 58,713,300 25.12 26.04 25.12 1,944,400 207,800 58.6
03/01/2024
25.08
 11,408,700 24.63 25.08 24.59 412,000 1,262,300 -27.6
02/01/2024
24.74
 18,052,300 25.12 25.27 24.74 318,300 3,034,800 -89.0
29/12/2023
24.97
 12,790,300 25.12 25.20 24.93 97,400 346,600 -8.2
28/12/2023
25.12
 10,895,900 24.97 25.24 24.86 341,400 221,700 4.0
27/12/2023
24.97
 16,101,500 24.93 25.24 24.97 367,100 270,400 3.2
26/12/2023
24.93
 14,005,700 24.78 25.05 24.74 274,200 2,014,100 -56.9
25/12/2023
24.78
 13,953,300 24.63 24.93 24.44 118,500 567,100 -14.6
22/12/2023
24.63
 17,457,600 24.51 25.08 24.51 404,900 1,720,200 -42.9
21/12/2023
24.51
 8,083,600 24.59 24.59 24.36 329,900 791,700 -14.9
20/12/2023
24.59
 13,506,600 24.48 24.82 24.32 1,053,700 1,712,100 -20.9
19/12/2023
24.48
 15,687,700 24.13 24.48 23.87 182,600 3,064,200 -91.5
18/12/2023
24.13
 11,323,400 24.21 24.48 24.09 978,900 1,316,500 -10.7
15/12/2023
24.21
 19,871,000 24.36 24.74 24.13 731,800 6,296,100 -177.2
14/12/2023
24.36
 15,658,600 24.36 24.74 24.28 877,000 333,100 17.6
13/12/2023
24.36
 21,549,400 24.82 25.08 24.36 1,144,900 1,712,200 -18.6
12/12/2023
24.82
 12,453,800 24.89 25.12 24.74 1,120,900 2,032,100 -29.8
11/12/2023
24.89
 19,996,900 24.82 25.16 24.44 1,114,900 933,400 6.1
08/12/2023
24.82
 18,079,900 25.01 25.12 24.59 1,565,800 651,000 30.0
07/12/2023
25.01
 44,212,600 25.58 25.66 24.40 1,651,000 804,900 27.6
06/12/2023
25.58
 17,904,800 25.35 25.77 25.31 4,023,800 3,214,700 27.3
05/12/2023
25.35
 23,475,500 25.58 25.66 25.24 580,500 2,602,000 -67.4
04/12/2023
25.58
 45,276,900 24.36 25.88 24.78 1,091,500 3,518,800 -80.6

Chính sách bảo mật | Điều khoản sử dụng |