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)
01/12/2023
24.36
 20,043,200 23.83 24.55 23.79 865,600 341,200 16.6
30/11/2023
23.83
 16,679,400 24.06 24.48 23.83 520,500 1,945,700 -44.6
29/11/2023
24.06
 12,215,700 23.90 24.32 23.83 411,600 554,100 -4.4
28/11/2023
23.90
 21,396,800 23.60 23.98 22.99 1,287,000 1,369,600 -2.5
27/11/2023
23.60
 15,100,900 24.36 24.36 23.60 134,800 1,644,700 -47.6
24/11/2023
24.36
 24,682,500 23.52 24.36 23.37 1,730,400 223,600 46.8
23/11/2023
23.52
 27,082,200 25.05 25.27 23.52 388,900 772,300 -12.8
22/11/2023
25.05
 22,922,800 24.78 25.08 24.59 1,095,000 829,500 8.6
21/11/2023
24.78
 17,289,800 24.67 24.97 24.59 2,384,100 519,900 60.6
20/11/2023
24.67
 26,502,900 23.98 24.89 23.33 2,592,900 439,300 68.3
17/11/2023
23.98
 29,287,800 24.59 24.82 23.68 948,000 1,367,000 -13.1
16/11/2023
24.59
 19,053,100 24.32 24.59 23.87 0 0 0
15/11/2023
24.32
 26,908,500 24.17 24.97 24.28 3,312,700 1,305,300 65.4
14/11/2023
24.17
 23,240,100 23.94 24.51 23.87 3,948,835 1,126,743 89.6
13/11/2023
23.94
 20,864,700 23.45 24.06 23.45 2,200,500 358,500 57.6
10/11/2023
23.45
 32,344,200 23.49 24.28 23.26 792,800 899,500 -3.2
09/11/2023
23.49
 33,982,300 23.07 24.06 23.26 2,314,500 2,281,600 1.0
08/11/2023
23.07
 31,630,200 21.58 23.07 21.54 1,972,600 2,020,800 -1.3
07/11/2023
21.58
 18,329,600 22.08 22.31 21.54 329,200 694,400 -10.5
06/11/2023
22.08
 17,861,300 22.00 22.31 21.92 1,411,500 2,025,900 -17.7
03/11/2023
22.00
 25,384,900 22.00 22.12 21.54 2,085,200 3,345,100 -36.1
02/11/2023
22.00
 27,480,700 20.67 22.08 20.94 2,931,100 2,690,800 6.9
01/11/2023
20.67
 30,977,100 19.60 20.67 19.60 4,417,700 1,566,400 74.7
31/10/2023
19.60
 36,435,600 20.94 21.24 19.53 2,887,400 3,774,300 -23.6
30/10/2023
20.94
 16,792,400 22.42 22.42 20.94 811,800 176,600 18.1
27/10/2023
22.42
 20,052,100 21.85 22.69 21.89 2,002,900 511,700 43.6
26/10/2023
21.85
 54,159,900 23.45 23.45 21.81 1,439,800 5,664,100 -121.6
25/10/2023
23.45
 14,381,400 23.64 24.02 23.45 438,200 2,204,400 -55.0
24/10/2023
23.64
 14,254,500 23.30 23.71 23.18 1,141,500 1,512,900 -11.4
23/10/2023
23.30
 15,339,400 23.83 23.87 23.14 1,198,300 3,110,900 -58.9
20/10/2023
23.83
 28,197,400 22.91 23.90 22.15 1,115,800 1,057,900 1.9
19/10/2023
22.91
 28,868,500 24.02 24.17 22.69 2,479,500 3,626,400 -34.9
18/10/2023
24.02
 28,495,000 23.94 24.48 22.69 1,613,400 18,700 50.2
17/10/2023
23.94
 19,536,600 24.44 25.05 23.94 1,374,900 203,300 38.1
16/10/2023
24.44
 28,362,600 25.54 25.58 24.28 513,600 2,393,300 -62.0
13/10/2023
25.54
 22,031,600 25.58 25.96 25.12 1,054,000 312,200 24.8
12/10/2023
25.58
 18,148,200 25.88 25.96 25.43 430,200 1,080,500 -22.0
11/10/2023
25.88
 23,560,400 24.89 25.88 24.78 1,364,600 418,200 31.3
10/10/2023
24.89
 27,779,700 25.27 25.81 24.89 1,187,900 1,427,000 -8.1
09/10/2023
25.27
 21,954,400 25.08 25.50 24.67 722,900 1,288,100 -18.6
06/10/2023
25.08
 26,498,900 24.09 25.08 23.75 874,700 126,300 23.9
05/10/2023
24.09
 22,264,000 24.17 24.67 23.98 119,500 932,800 -26.0
04/10/2023
24.17
 33,560,600 22.99 24.59 22.57 2,756,300 995,100 54.7
03/10/2023
22.99
 42,246,000 24.44 24.44 22.91 448,200 611,900 -5.3
02/10/2023
24.44
 17,212,200 24.21 24.86 24.13 3,013,700 411,900 84.0
29/09/2023
24.21
 19,989,100 24.59 25.05 24.21 456,900 1,119,300 -21.3
28/09/2023
24.59
 27,911,500 25.12 25.12 24.13 1,033,500 2,626,500 -51.6
27/09/2023
25.12
 32,046,400 23.52 25.12 23.52 809,300 1,901,700 -34.6
26/09/2023
23.52
 38,702,100 23.10 24.70 23.07 5,945,500 1,691,300 134.1
25/09/2023
23.10
 42,948,600 24.82 25.20 23.10 4,045,400 798,600 102.3
22/09/2023
24.82
 69,559,100 26.45 26.45 24.63 5,984,300 5,185,200 26.1
21/09/2023
26.45
 49,186,800 27.75 27.75 26.45 675,500 1,604,100 -33.5
20/09/2023
27.75
 22,951,800 27.56 28.17 27.48 1,532,300 1,433,400 3.6
19/09/2023
27.56
 19,558,300 27.18 27.56 26.80 317,100 984,400 -23.8
18/09/2023
27.18
 25,487,500 27.03 27.37 26.57 0 0 0
15/09/2023
27.03
 23,626,000 27.14 27.44 26.64 2,145,100 4,053,800 -67.8
14/09/2023
27.14
 33,908,800 27.25 27.60 26.57 2,155,900 580,500 56.1
13/09/2023
27.25
 35,639,800 27.25 27.86 27.03 5,708,300 3,586,500 77.0
12/09/2023
27.25
 37,129,000 25.50 27.25 25.50 4,953,300 2,897,200 71.7
11/09/2023
25.50
 34,427,300 25.69 26.15 25.43 577,800 5,435,700 -164.3
08/09/2023
25.69
 16,656,500 25.62 25.96 25.43 1,192,100 706,100 16.5
07/09/2023
25.62
 21,471,400 25.88 26.00 25.35 170,100 2,977,300 -94.6
06/09/2023
25.88
 19,656,200 25.39 26.26 25.08 296,100 1,771,300 -50.0
05/09/2023
25.39
 27,135,900 25.43 25.66 24.97 127,200 5,771,400 -187.7
31/08/2023
25.43
 17,637,700 25.50 25.69 25.35 212,400 1,958,600 -58.4
30/08/2023
25.50
 24,980,800 24.63 25.81 24.44 568,000 1,368,000 -25.9
29/08/2023
24.63
 35,197,500 24.70 24.97 24.13 247,200 2,510,500 -72.7
28/08/2023
24.70
 26,966,500 24.51 24.89 24.44 470,400 2,332,900 -60.3
25/08/2023
24.51
 32,433,300 24.36 24.74 24.09 1,108,000 1,683,600 -18.4
24/08/2023
24.36
 38,295,900 23.14 24.44 22.95 1,318,400 1,268,200 1.4
23/08/2023
23.14
 32,898,700 23.37 23.71 22.95 2,566,700 4,675,200 -64.5
22/08/2023
23.37
 51,810,600 21.96 23.37 21.20 1,564,000 2,399,100 -23.4
21/08/2023
21.96
 35,538,400 21.54 22.19 21.70 705,600 10,874,000 -293.3
18/08/2023
21.54
 46,437,600 22.80 23.14 21.32 1,300,900 2,666,100 -41.6
17/08/2023
22.80
 59,158,400 21.96 23.30 22.12 3,010,500 887,600 64.3
16/08/2023
21.96
 14,335,800 21.85 22.19 21.66 260,600 909,300 -18.7
15/08/2023
21.85
 13,184,400 22.19 22.23 21.81 109,500 2,432,900 -67.0
14/08/2023
22.19
 30,333,100 21.43 22.38 21.39 874,100 896,200 -0.5
11/08/2023
21.43
 27,536,000 21.39 21.54 21.05 203,900 2,734,300 -70.7
10/08/2023
21.39
 23,382,100 21.77 21.96 21.39 638,600 2,492,400 -52.4
09/08/2023
21.77
 16,620,200 22.15 22.23 21.73 94,500 3,881,700 -109.4
08/08/2023
22.15
 11,628,700 22.61 22.72 22.08 251,700 1,318,800 -31.4
07/08/2023
22.61
 15,093,300 22.23 22.80 22.38 258,000 681,100 -12.5
04/08/2023
22.23
 14,992,000 21.70 22.38 21.70 585,700 307,600 8.0
03/08/2023
21.70
 15,210,400 22.08 22.12 21.54 212,600 996,200 -22.5
02/08/2023
22.08
 11,458,900 21.92 22.19 21.77 726,700 1,401,200 -19.4
01/08/2023
21.92
 16,376,600 22.57 22.61 21.92 527,200 1,638,400 -32.5
31/07/2023
22.57
 15,219,300 22.65 22.99 22.34 1,861,900 1,465,300 11.7
28/07/2023
22.65
 13,130,200 22.42 22.76 22.34 1,786,600 977,600 24.0
27/07/2023
22.42
 16,465,600 22.08 22.61 22.00 395,900 804,600 -12.0
26/07/2023
22.08
 12,780,300 21.92 22.12 21.62 2,310,800 652,300 47.9
25/07/2023
21.92
 14,449,000 21.85 22.15 21.70 2,007,400 856,800 33.2
24/07/2023
21.85
 14,535,600 21.89 22.23 21.62 199,400 2,647,300 -70.4
21/07/2023
21.89
 16,462,800 21.32 21.92 21.20 2,661,000 2,154,400 14.6
20/07/2023
21.32
 28,832,600 21.73 21.73 21.01 1,791,200 2,783,400 -27.6
19/07/2023
21.73
 9,279,400 21.73 22.00 21.66 1,677,700 560,800 31.9
18/07/2023
21.73
 12,415,400 21.92 21.92 21.66 1,586,600 1,425,800 4.6
17/07/2023
21.92
 14,468,100 21.58 22.23 21.73 4,627,400 113,400 130.9
14/07/2023
21.58
 14,573,800 21.62 21.77 21.28 1,427,500 173,500 35.5
13/07/2023
21.62
 16,156,700 21.16 21.70 21.32 3,862,600 1,324,800 71.6

Chính sách bảo mật | Điều khoản sử dụng |