CTCP Chứng khoán SSI (ssi)

20.30
0
(0%)
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)
06/09/2024
18.51
 9,538,100 18.35 18.51 18.18 822,100 373,300 14.9
05/09/2024
18.35
 9,857,300 18.57 18.71 18.24 107,600 1,013,900 -30.3
04/09/2024
18.37
 10,057,700 18.37 18.54 18.29 36,000 913,700 -29.2
30/08/2024
18.68
 8,631,800 18.76 18.84 18.65 483,900 160,000 11.0
29/08/2024
18.82
 8,714,300 18.90 18.96 18.71 518,100 335,300 6.2
28/08/2024
18.87
 20,047,900 18.57 18.98 18.37 1,947,000 508,800 48.6
27/08/2024
18.51
 9,974,200 18.60 18.79 18.51 536,600 796,900 -8.8
26/08/2024
18.82
 19,841,200 18.79 19.01 18.62 1,522,500 1,157,600 12.4
23/08/2024
18.62
 15,977,700 18.40 18.79 18.15 392,300 251,200 4.7
22/08/2024
18.35
 10,210,700 18.32 18.43 18.12 308,400 487,100 -5.9
21/08/2024
18.32
 12,951,100 18.10 18.32 17.99 493,600 715,400 -7.3
20/08/2024
18.10
 13,817,500 17.96 18.26 17.90 706,600 1,059,000 -11.4
19/08/2024
17.96
 9,673,300 18.29 18.29 17.96 241,100 1,164,800 -30.1
16/08/2024
18.12
 27,282,400 17.32 18.12 17.27 1,764,000 1,386,300 11.9
15/08/2024
17.13
 9,340,200 17.40 17.49 17.07 572,300 235,500 10.5
14/08/2024
17.40
 7,222,100 17.63 17.65 17.35 239,400 589,300 -11.0
13/08/2024
17.57
 9,397,100 17.71 17.71 17.32 243,000 920,100 -21.4
12/08/2024
17.74
 11,074,900 17.51 17.74 17.29 547,000 554,800 -0.3
09/08/2024
17.35
 14,921,400 16.93 17.51 16.79 1,706,100 351,900 41.9
08/08/2024
16.63
 11,140,000 16.79 17.02 16.57 320,500 2,354,200 -61.6
07/08/2024
16.96
 6,527,000 17.13 17.13 16.77 368,400 773,200 -12.3
06/08/2024
16.96
 17,111,000 16.79 17.18 16.43 808,600 3,155,800 -70.4
05/08/2024
16.41
 22,026,300 16.99 17.07 16.41 142,000 2,474,400 -70.7
02/08/2024
17.32
 15,346,200 16.54 17.38 16.49 2,150,500 514,100 50.3
01/08/2024
16.79
 23,876,700 17.79 17.79 16.63 966,100 4,635,200 -112.5
31/07/2024
17.63
 7,852,600 17.85 17.90 17.57 657,300 1,438,200 -25.0
30/07/2024
17.71
 5,987,100 17.85 17.96 17.68 43,400 333,100 -9.4
29/07/2024
17.85
 5,697,800 17.93 18.04 17.85 43,400 333,100 -9.4
26/07/2024
17.79
 6,997,600 17.79 17.90 17.68 148,500 2,439,900 -73.4
25/07/2024
17.68
 16,462,300 17.90 18.10 17.63 71,600 5,329,300 -168.4
24/07/2024
18.24
 21,938,000 18.65 18.79 17.71 1,047,500 3,722,200 -88.4
23/07/2024
18.76
 12,721,500 19.21 19.26 18.76 558,900 187,824 12.6
22/07/2024
19.21
 10,111,600 19.26 19.43 18.93 1,108,400 274,700 28.8
19/07/2024
19.29
 17,264,600 19.23 19.51 19.12 671,300 757,900 -2.9
18/07/2024
19.04
 9,452,500 19.04 19.07 18.73 418,000 1,129,500 -24.2
17/07/2024
18.93
 14,342,000 19.18 19.37 18.82 664,700 142,900 18.0
16/07/2024
19.07
 7,479,100 19.12 19.40 19.04 552,200 237,700 10.9
15/07/2024
19.01
 3,953,500 19.23 19.23 19.01 150,300 190,900 -1.4
12/07/2024
19.09
 5,109,200 19.29 19.34 19.09 132,900 322,500 -6.5
11/07/2024
19.29
 11,001,000 19.18 19.48 19.09 195,600 810,300 -21.3
10/07/2024
19.04
 5,763,700 19.23 19.26 19.04 145,600 376,100 -7.9
09/07/2024
19.21
 10,076,200 19.18 19.34 19.01 649,700 1,965,800 -45.6
08/07/2024
19.15
 7,626,900 19.29 19.43 19.07 584,300 2,009,300 -49.4
05/07/2024
19.21
 7,440,000 19.07 19.21 18.93 1,933,600 64,500 64.5
04/07/2024
19.07
 5,766,000 19.09 19.29 19.01 118,900 460,600 -11.8
03/07/2024
19.09
 5,952,500 19.04 19.18 19.04 129,100 368,800 -8.3
02/07/2024
19.04
 7,213,600 18.87 19.04 18.79 268,200 798,100 -18.1
01/07/2024
18.79
 7,933,900 18.87 18.90 18.54 737,900 2,433,200 -57.0
28/06/2024
18.82
 11,362,600 19.01 19.09 18.71 1,479,200 1,148,400 11.1
27/06/2024
19.01
 5,308,600 19.01 19.15 18.90 456,600 608,700 -5.2
26/06/2024
19.07
 11,515,000 19.15 19.21 18.62 762,300 999,200 -8.1
25/06/2024
19.15
 6,523,500 19.18 19.32 19.07 783,600 462,200 11.1
24/06/2024
19.18
 27,186,000 19.65 19.68 18.96 2,787,600 4,460,400 -57.9
21/06/2024
19.68
 9,055,100 19.84 19.95 19.68 513,900 982,600 -16.8
20/06/2024
19.90
 14,274,900 20.06 20.12 19.62 1,022,900 1,560,900 -19.1
19/06/2024
20.06
 9,768,900 20.06 20.12 19.84 438,300 1,303,500 -31.1
18/06/2024
20.01
 9,692,800 20.01 20.12 19.87 681,700 460,700 8.0
17/06/2024
19.90
 12,551,300 19.95 20.09 19.81 561,800 614,300 -1.9
14/06/2024
20.01
 26,737,800 20.34 20.62 20.01 3,062,300 1,021,900 74.4
13/06/2024
20.23
 13,008,300 20.40 20.45 20.15 1,124,300 965,100 5.9
12/06/2024
20.29
 27,346,000 19.87 20.29 19.84 2,188,200 505,800 61.2
11/06/2024
19.84
 14,775,200 19.68 19.84 19.54 99,120 457,291 -12.7
10/06/2024
19.59
 13,313,100 19.68 19.84 19.59 474,933 2,831,740 -83.7
07/06/2024
19.65
 6,447,800 19.76 19.76 19.57 71,800 217,011 -5.1
06/06/2024
19.62
 8,633,500 19.73 19.76 19.51 557,736 909,690 -12.5
05/06/2024
19.62
 14,108,600 19.65 19.84 19.62 346,700 110,200 8.4
04/06/2024
19.62
 11,440,300 19.62 19.90 19.59 197,300 305,900 -3.9
03/06/2024
19.62
 12,486,400 19.40 19.73 19.40 1,429,200 1,170,600 9.0
31/05/2024
19.23
 8,441,300 19.32 19.40 19.18 646,200 1,535,400 -31.0
30/05/2024
19.32
 18,861,700 19.40 19.43 19.01 461,700 2,569,400 -73.1
29/05/2024
19.51
 13,092,100 19.81 19.90 19.45 67,400 2,994,100 -104.1
28/05/2024
19.73
 13,044,000 19.57 19.73 19.48 66,700 1,098,000 -36.5
27/05/2024
19.45
 16,841,300 19.54 19.68 19.29 1,129,000 1,848,800 -25.5
24/05/2024
19.54
 28,294,900 20.12 20.20 19.29 282,000 3,048,200 -99.3
23/05/2024
20.34
 16,679,200 20.18 20.34 19.87 1,238,100 704,400 19.7
22/05/2024
20.20
 22,688,000 20.40 20.70 20.18 159,900 1,326,200 -43.0
21/05/2024
20.40
 14,037,400 20.26 20.40 20.12 56,100 661,400 -22.1
20/05/2024
20.31
 19,945,200 20.29 20.56 20.23 855,100 1,560,100 -26.0
17/05/2024
20.18
 14,815,700 20.01 20.29 19.93 153,300 361,527 -7.6
16/05/2024
20.01
 13,615,900 20.15 20.18 19.98 591,300 570,300 0.7
15/05/2024
19.93
 20,293,600 19.79 20.12 19.68 605,600 936,700 -11.9
14/05/2024
19.68
 7,029,000 19.76 19.90 19.59 117,800 1,244,800 -40.0
13/05/2024
19.73
 10,272,700 19.76 19.90 19.54 1,271,100 1,576,900 -10.8
10/05/2024
19.65
 12,118,500 19.57 19.68 19.40 906,900 573,100 11.8
09/05/2024
19.51
 15,342,900 19.87 19.90 19.43 202,200 380,500 -6.3
08/05/2024
19.76
 13,710,900 19.51 19.90 19.45 602,500 364,100 8.5
07/05/2024
19.70
 8,273,300 19.84 19.95 19.62 559,900 601,800 -1.5
06/05/2024
19.76
 16,789,600 19.40 19.98 19.37 1,186,300 806,000 13.3
03/05/2024
19.21
 9,163,900 19.45 19.57 19.18 683,400 445,700 8.3
02/05/2024
19.23
 12,220,400 19.51 19.57 19.01 737,200 3,702,700 -102.7
26/04/2024
19.51
 13,819,800 19.32 19.59 19.23 1,707,900 676,200 36.2
25/04/2024
19.59
 10,578,200 19.76 19.76 19.45 1,416,500 1,105,100 11.0
24/04/2024
19.76
 21,326,800 19.40 19.93 19.34 2,662,700 618,100 72.8
23/04/2024
19.12
 16,741,600 19.45 19.57 19.01 2,765,900 1,482,900 44.8
22/04/2024
19.45
 19,499,700 18.96 19.68 18.82 2,805,500 1,013,800 62.3
19/04/2024
18.40
 29,562,900 18.82 19.29 18.32 2,159,100 1,583,100 19.5
17/04/2024
19.07
 13,931,600 19.65 19.68 19.07 1,490,000 817,100 23.0
16/04/2024
19.51
 32,795,000 19.45 19.57 18.90 5,035,900 2,260,200 96.5
15/04/2024
19.37
 29,936,900 20.67 20.87 19.37 582,900 2,896,100 -86.2
12/04/2024
20.81
 19,498,500 20.70 20.95 20.54 1,004,000 1,686,300 -25.6

Chính sách bảo mật | Điều khoản sử dụng |