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)
12/03/2024
25.17
 21,926,800 25.21 25.38 25.00 1,387,400 2,122,300 -26.6
11/03/2024
25.21
 24,846,500 25.52 25.76 25.10 1,009,400 391,600 22.9
08/03/2024
25.52
 35,882,600 26.28 26.42 25.52 1,461,500 3,205,646 -64.4
07/03/2024
26.14
 34,060,200 25.66 26.32 25.55 2,930,700 760,905 81.7
06/03/2024
25.55
 20,332,500 25.93 26.21 25.45 3,210,320 3,176,600 1.4
05/03/2024
25.93
 31,386,200 25.76 25.97 25.41 2,059,720 5,737,171 -136.1
04/03/2024
25.76
 25,346,200 26.21 26.25 25.66 806,980 517,223 10.8
01/03/2024
25.90
 21,490,800 25.93 26.14 25.66 5,432,505 1,982,482 128.9
29/02/2024
25.66
 43,188,500 25.24 26.14 25.17 6,971,004 2,144,594 179.3
28/02/2024
25.03
 26,065,500 25.03 25.14 24.72 1,960,600 533,319 51.5
27/02/2024
24.89
 47,040,400 24.44 25.27 24.34 4,736,300 1,067,498 131.4
26/02/2024
24.34
 26,875,500 23.65 24.51 23.61 2,381,303 1,296,890 38.0
23/02/2024
23.68
 24,143,200 23.99 24.20 23.61 240,370 2,121,685 -65.1
22/02/2024
24.03
 14,411,900 24.17 24.23 23.96 642,700 1,174,022 -18.4
21/02/2024
24.23
 18,553,100 24.48 24.48 24.06 1,154,696 1,336,768 -6.3
20/02/2024
24.48
 18,101,700 24.72 24.82 24.44 2,094,500 763,701 47.2
19/02/2024
24.41
 32,834,200 24.27 24.41 23.85 2,509,969 1,721,302 27.7
16/02/2024
24.27
 18,037,300 24.51 24.55 24.20 425,730 513,052 -3.1
15/02/2024
24.34
 14,888,800 24.41 24.62 24.27 977,500 309,100 23.5
07/02/2024
24.34
 15,710,800 24.27 24.51 24.20 632,200 166,000 16.4
06/02/2024
24.27
 13,195,400 24.37 24.58 24.20 1,888,000 1,532,792 12.4
05/02/2024
24.23
 19,528,500 24.13 24.37 23.92 2,025,900 3,555,100 -53.1
02/02/2024
24.13
 23,506,100 24.20 24.58 24.13 1,072,600 309,249 26.7
01/02/2024
24.03
 11,153,200 23.89 24.17 23.85 670,100 282,900 13.4
31/01/2024
23.85
 44,818,700 23.78 24.37 23.71 6,170,400 563,700 195.0
30/01/2024
23.68
 11,905,200 23.47 23.68 23.44 851,300 299,100 18.7
29/01/2024
23.54
 12,259,400 23.71 23.85 23.47 330,700 175,100 5.3
26/01/2024
23.65
 14,288,200 23.68 23.82 23.54 283,100 615,600 -11.3
25/01/2024
23.54
 10,942,200 23.61 23.71 23.47 1,032,600 131,100 30.7
24/01/2024
23.58
 27,351,500 23.40 23.85 23.37 2,010,100 507,600 51.2
23/01/2024
23.44
 12,564,800 23.58 23.65 23.33 1,100,100 1,223,800 -4.2
22/01/2024
23.54
 16,814,700 23.51 23.58 23.16 288,800 2,359,400 -69.5
19/01/2024
23.37
 22,389,300 23.58 23.65 23.16 31,800 2,583,400 -85.9
18/01/2024
23.44
 14,736,700 23.44 23.61 23.33 163,500 611,000 -15.2
17/01/2024
23.33
 26,218,900 23.23 23.92 23.19 770,200 325,900 15.1
16/01/2024
23.23
 19,315,100 22.88 23.23 22.71 117,900 2,141,900 -66.6
15/01/2024
22.88
 22,246,200 23.58 23.65 22.88 78,900 603,600 -17.7
12/01/2024
23.47
 25,258,800 23.30 23.58 23.13 1,126,900 841,900 9.7
11/01/2024
23.51
 25,471,700 23.40 23.85 23.30 1,067,900 2,325,900 -42.7
10/01/2024
23.37
 23,828,800 23.54 23.61 23.13 253,100 415,600 -5.4
09/01/2024
23.58
 18,985,200 23.71 23.82 23.51 551,500 167,900 13.1
08/01/2024
23.65
 20,729,000 23.89 23.92 23.58 396,200 343,400 1.8
05/01/2024
23.68
 25,137,200 23.44 23.68 23.30 693,700 369,600 11.1
04/01/2024
23.30
 58,713,300 22.88 23.71 22.88 1,944,400 207,800 58.6
03/01/2024
22.85
 11,408,700 22.43 22.85 22.40 412,000 1,262,300 -27.6
02/01/2024
22.54
 18,052,300 22.88 23.02 22.54 318,300 3,034,800 -89.0
29/12/2023
22.74
 12,790,300 22.88 22.95 22.71 97,400 346,600 -8.2
28/12/2023
22.88
 10,895,900 22.74 22.99 22.64 341,400 221,700 4.0
27/12/2023
22.74
 16,101,500 22.71 22.99 22.74 367,100 270,400 3.2
26/12/2023
22.71
 14,005,700 22.57 22.81 22.54 274,200 2,014,100 -56.9
25/12/2023
22.57
 13,953,300 22.43 22.71 22.26 118,500 567,100 -14.6
22/12/2023
22.43
 17,457,600 22.33 22.85 22.33 404,900 1,720,200 -42.9
21/12/2023
22.33
 8,083,600 22.40 22.40 22.19 329,900 791,700 -14.9
20/12/2023
22.40
 13,506,600 22.29 22.61 22.15 1,053,700 1,712,100 -20.9
19/12/2023
22.29
 15,687,700 21.98 22.29 21.74 182,600 3,064,200 -91.5
18/12/2023
21.98
 11,323,400 22.05 22.29 21.95 978,900 1,316,500 -10.7
15/12/2023
22.05
 19,871,000 22.19 22.54 21.98 731,800 6,296,100 -177.2
14/12/2023
22.19
 15,658,600 22.19 22.54 22.12 877,000 333,100 17.6
13/12/2023
22.19
 21,549,400 22.61 22.85 22.19 1,144,900 1,712,200 -18.6
12/12/2023
22.61
 12,453,800 22.67 22.88 22.54 1,120,900 2,032,100 -29.8
11/12/2023
22.67
 19,996,900 22.61 22.92 22.26 1,114,900 933,400 6.1
08/12/2023
22.61
 18,079,900 22.78 22.88 22.40 1,565,800 651,000 30.0
07/12/2023
22.78
 44,212,600 23.30 23.37 22.22 1,651,000 804,900 27.6
06/12/2023
23.30
 17,904,800 23.09 23.47 23.06 4,023,800 3,214,700 27.3
05/12/2023
23.09
 23,475,500 23.30 23.37 22.99 580,500 2,602,000 -67.4
04/12/2023
23.30
 45,276,900 22.19 23.58 22.57 1,091,500 3,518,800 -80.6
01/12/2023
22.19
 20,043,200 21.70 22.36 21.67 865,600 341,200 16.6
30/11/2023
21.70
 16,679,400 21.91 22.29 21.70 520,500 1,945,700 -44.6
29/11/2023
21.91
 12,215,700 21.77 22.15 21.70 411,600 554,100 -4.4
28/11/2023
21.77
 21,396,800 21.50 21.84 20.94 1,287,000 1,369,600 -2.5
27/11/2023
21.50
 15,100,900 22.19 22.19 21.50 134,800 1,644,700 -47.6
24/11/2023
22.19
 24,682,500 21.43 22.19 21.29 1,730,400 223,600 46.8
23/11/2023
21.43
 27,082,200 22.81 23.02 21.43 388,900 772,300 -12.8
22/11/2023
22.81
 22,922,800 22.57 22.85 22.40 1,095,000 829,500 8.6
21/11/2023
22.57
 17,289,800 22.47 22.74 22.40 2,384,100 519,900 60.6
20/11/2023
22.47
 26,502,900 21.84 22.67 21.25 2,592,900 439,300 68.3
17/11/2023
21.84
 29,287,800 22.40 22.61 21.57 948,000 1,367,000 -13.1
16/11/2023
22.40
 19,053,100 22.15 22.40 21.74 0 0 0
15/11/2023
22.15
 26,908,500 22.02 22.74 22.12 3,312,700 1,305,300 65.4
14/11/2023
22.02
 23,240,100 21.81 22.33 21.74 3,948,835 1,126,743 89.6
13/11/2023
21.81
 20,864,700 21.36 21.91 21.36 2,200,500 358,500 57.6
10/11/2023
21.36
 32,344,200 21.39 22.12 21.18 792,800 899,500 -3.2
09/11/2023
21.39
 33,982,300 21.01 21.91 21.18 2,314,500 2,281,600 1.0
08/11/2023
21.01
 31,630,200 19.66 21.01 19.62 1,972,600 2,020,800 -1.3
07/11/2023
19.66
 18,329,600 20.11 20.32 19.62 329,200 694,400 -10.5
06/11/2023
20.11
 17,861,300 20.04 20.32 19.97 1,411,500 2,025,900 -17.7
03/11/2023
20.04
 25,384,900 20.04 20.14 19.62 2,085,200 3,345,100 -36.1
02/11/2023
20.04
 27,480,700 18.83 20.11 19.07 2,931,100 2,690,800 6.9
01/11/2023
18.83
 30,977,100 17.86 18.83 17.86 4,417,700 1,566,400 74.7
31/10/2023
17.86
 36,435,600 19.07 19.35 17.79 2,887,400 3,774,300 -23.6
30/10/2023
19.07
 16,792,400 20.42 20.42 19.07 811,800 176,600 18.1
27/10/2023
20.42
 20,052,100 19.90 20.66 19.94 2,002,900 511,700 43.6
26/10/2023
19.90
 54,159,900 21.36 21.36 19.87 1,439,800 5,664,100 -121.6
25/10/2023
21.36
 14,381,400 21.53 21.88 21.36 438,200 2,204,400 -55.0
24/10/2023
21.53
 14,254,500 21.22 21.60 21.11 1,141,500 1,512,900 -11.4
23/10/2023
21.22
 15,339,400 21.70 21.74 21.08 1,198,300 3,110,900 -58.9
20/10/2023
21.70
 28,197,400 20.87 21.77 20.18 1,115,800 1,057,900 1.9
19/10/2023
20.87
 28,868,500 21.88 22.02 20.66 2,479,500 3,626,400 -34.9
18/10/2023
21.88
 28,495,000 21.81 22.29 20.66 1,613,400 18,700 50.2
17/10/2023
21.81
 19,536,600 22.26 22.81 21.81 1,374,900 203,300 38.1

Chính sách bảo mật | Điều khoản sử dụng |