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)
11/04/2024
20.59
 11,888,000 20.26 20.73 20.26 2,652,700 348,000 85.5
10/04/2024
20.48
 8,525,400 20.84 20.84 20.48 433,700 554,200 -4.5
09/04/2024
20.78
 13,235,500 20.45 20.78 20.34 801,200 222,600 21.5
08/04/2024
20.34
 12,118,300 20.40 20.51 20.31 265,100 263,400 0.1
05/04/2024
20.40
 31,244,300 20.59 20.67 20.40 486,000 1,546,700 -39.3
04/04/2024
20.87
 24,883,900 21.09 21.17 20.87 461,000 213,400 9.4
03/04/2024
21.09
 25,750,600 21.51 21.73 21.06 436,700 3,876,300 -133.0
02/04/2024
21.56
 21,148,300 21.23 21.62 21.06 761,800 4,822,400 -156.0
01/04/2024
21.51
 31,091,500 21.34 21.73 20.98 246,400 4,700,700 -170.1
29/03/2024
21.34
 17,529,500 21.64 21.67 21.34 1,659,400 754,500 34.8
28/03/2024
21.70
 26,417,300 21.62 21.75 21.51 1,864,900 685,000 46.0
27/03/2024
21.34
 18,775,000 21.23 21.34 21.01 1,039,300 1,092,000 -2.1
26/03/2024
21.06
 19,515,300 20.73 21.17 20.59 1,458,400 342,800 42.0
25/03/2024
20.78
 24,344,200 20.98 21.23 20.67 1,659,600 854,100 30.5
22/03/2024
20.95
 29,818,700 20.95 21.31 20.84 983,200 775,900 7.7
21/03/2024
20.87
 27,175,200 21.03 21.06 20.78 3,486,800 448,500 114.5
20/03/2024
20.62
 16,364,200 20.18 20.62 20.09 753,000 1,447,900 -25.2
19/03/2024
20.04
 14,628,400 20.34 20.51 20.04 347,500 4,719,800 -159.2
18/03/2024
20.31
 48,614,200 20.98 21.06 19.73 714,200 2,101,000 -51.6
15/03/2024
20.95
 27,977,200 20.95 21.01 20.56 1,908,800 2,795,200 -33.5
14/03/2024
20.98
 39,364,400 21.09 21.62 20.95 5,230,200 1,837,700 130.2
13/03/2024
21.03
 35,787,800 20.18 21.12 20.12 1,660,900 1,160,200 18.9
12/03/2024
20.12
 21,926,800 20.15 20.29 19.98 1,387,400 2,122,300 -26.6
11/03/2024
20.15
 24,846,500 20.40 20.59 20.06 1,009,400 391,600 22.9
08/03/2024
20.40
 35,882,600 21.01 21.12 20.40 1,461,500 3,205,646 -64.4
07/03/2024
20.90
 34,060,200 20.51 21.03 20.42 2,930,700 760,905 81.7
06/03/2024
20.42
 20,332,500 20.73 20.95 20.34 3,210,320 3,176,600 1.4
05/03/2024
20.73
 31,386,200 20.59 20.76 20.31 2,059,720 5,737,171 -136.1
04/03/2024
20.59
 25,346,200 20.95 20.98 20.51 806,980 517,223 10.8
01/03/2024
20.70
 21,490,800 20.73 20.90 20.51 5,432,505 1,982,482 128.9
29/02/2024
20.51
 43,188,500 20.18 20.90 20.12 6,971,004 2,144,594 179.3
28/02/2024
20.01
 26,065,500 20.01 20.09 19.76 1,960,600 533,319 51.5
27/02/2024
19.90
 47,040,400 19.54 20.20 19.45 4,736,300 1,067,498 131.4
26/02/2024
19.45
 26,875,500 18.90 19.59 18.87 2,381,303 1,296,890 38.0
23/02/2024
18.93
 24,143,200 19.18 19.34 18.87 240,370 2,121,685 -65.1
22/02/2024
19.21
 14,411,900 19.32 19.37 19.15 642,700 1,174,022 -18.4
21/02/2024
19.37
 18,553,100 19.57 19.57 19.23 1,154,696 1,336,768 -6.3
20/02/2024
19.57
 18,101,700 19.76 19.84 19.54 2,094,500 763,701 47.2
19/02/2024
19.51
 32,834,200 19.40 19.51 19.07 2,509,969 1,721,302 27.7
16/02/2024
19.40
 18,037,300 19.59 19.62 19.34 425,730 513,052 -3.1
15/02/2024
19.45
 14,888,800 19.51 19.68 19.40 977,500 309,100 23.5
07/02/2024
19.45
 15,710,800 19.40 19.59 19.34 632,200 166,000 16.4
06/02/2024
19.40
 13,195,400 19.48 19.65 19.34 1,888,000 1,532,792 12.4
05/02/2024
19.37
 19,528,500 19.29 19.48 19.12 2,025,900 3,555,100 -53.1
02/02/2024
19.29
 23,506,100 19.34 19.65 19.29 1,072,600 309,249 26.7
01/02/2024
19.21
 11,153,200 19.09 19.32 19.07 670,100 282,900 13.4
31/01/2024
19.07
 44,818,700 19.01 19.48 18.96 6,170,400 563,700 195.0
30/01/2024
18.93
 11,905,200 18.76 18.93 18.73 851,300 299,100 18.7
29/01/2024
18.82
 12,259,400 18.96 19.07 18.76 330,700 175,100 5.3
26/01/2024
18.90
 14,288,200 18.93 19.04 18.82 283,100 615,600 -11.3
25/01/2024
18.82
 10,942,200 18.87 18.96 18.76 1,032,600 131,100 30.7
24/01/2024
18.84
 27,351,500 18.71 19.07 18.68 2,010,100 507,600 51.2
23/01/2024
18.73
 12,564,800 18.84 18.90 18.65 1,100,100 1,223,800 -4.2
22/01/2024
18.82
 16,814,700 18.79 18.84 18.51 288,800 2,359,400 -69.5
19/01/2024
18.68
 22,389,300 18.84 18.90 18.51 31,800 2,583,400 -85.9
18/01/2024
18.73
 14,736,700 18.73 18.87 18.65 163,500 611,000 -15.2
17/01/2024
18.65
 26,218,900 18.57 19.12 18.54 770,200 325,900 15.1
16/01/2024
18.57
 19,315,100 18.29 18.57 18.15 117,900 2,141,900 -66.6
15/01/2024
18.29
 22,246,200 18.84 18.90 18.29 78,900 603,600 -17.7
12/01/2024
18.76
 25,258,800 18.62 18.84 18.48 1,126,900 841,900 9.7
11/01/2024
18.79
 25,471,700 18.71 19.07 18.62 1,067,900 2,325,900 -42.7
10/01/2024
18.68
 23,828,800 18.82 18.87 18.48 253,100 415,600 -5.4
09/01/2024
18.84
 18,985,200 18.96 19.04 18.79 551,500 167,900 13.1
08/01/2024
18.90
 20,729,000 19.09 19.12 18.84 396,200 343,400 1.8
05/01/2024
18.93
 25,137,200 18.73 18.93 18.62 693,700 369,600 11.1
04/01/2024
18.62
 58,713,300 18.29 18.96 18.29 1,944,400 207,800 58.6
03/01/2024
18.26
 11,408,700 17.93 18.26 17.90 412,000 1,262,300 -27.6
02/01/2024
18.01
 18,052,300 18.29 18.40 18.01 318,300 3,034,800 -89.0
29/12/2023
18.18
 12,790,300 18.29 18.35 18.15 97,400 346,600 -8.2
28/12/2023
18.29
 10,895,900 18.18 18.37 18.10 341,400 221,700 4.0
27/12/2023
18.18
 16,101,500 18.15 18.37 18.18 367,100 270,400 3.2
26/12/2023
18.15
 14,005,700 18.04 18.24 18.01 274,200 2,014,100 -56.9
25/12/2023
18.04
 13,953,300 17.93 18.15 17.79 118,500 567,100 -14.6
22/12/2023
17.93
 17,457,600 17.85 18.26 17.85 404,900 1,720,200 -42.9
21/12/2023
17.85
 8,083,600 17.90 17.90 17.74 329,900 791,700 -14.9
20/12/2023
17.90
 13,506,600 17.82 18.07 17.71 1,053,700 1,712,100 -20.9
19/12/2023
17.82
 15,687,700 17.57 17.82 17.38 182,600 3,064,200 -91.5
18/12/2023
17.57
 11,323,400 17.63 17.82 17.54 978,900 1,316,500 -10.7
15/12/2023
17.63
 19,871,000 17.74 18.01 17.57 731,800 6,296,100 -177.2
14/12/2023
17.74
 15,658,600 17.74 18.01 17.68 877,000 333,100 17.6
13/12/2023
17.74
 21,549,400 18.07 18.26 17.74 1,144,900 1,712,200 -18.6
12/12/2023
18.07
 12,453,800 18.12 18.29 18.01 1,120,900 2,032,100 -29.8
11/12/2023
18.12
 19,996,900 18.07 18.32 17.79 1,114,900 933,400 6.1
08/12/2023
18.07
 18,079,900 18.21 18.29 17.90 1,565,800 651,000 30.0
07/12/2023
18.21
 44,212,600 18.62 18.68 17.76 1,651,000 804,900 27.6
06/12/2023
18.62
 17,904,800 18.46 18.76 18.43 4,023,800 3,214,700 27.3
05/12/2023
18.46
 23,475,500 18.62 18.68 18.37 580,500 2,602,000 -67.4
04/12/2023
18.62
 45,276,900 17.74 18.84 18.04 1,091,500 3,518,800 -80.6
01/12/2023
17.74
 20,043,200 17.35 17.87 17.32 865,600 341,200 16.6
30/11/2023
17.35
 16,679,400 17.51 17.82 17.35 520,500 1,945,700 -44.6
29/11/2023
17.51
 12,215,700 17.40 17.71 17.35 411,600 554,100 -4.4
28/11/2023
17.40
 21,396,800 17.18 17.46 16.74 1,287,000 1,369,600 -2.5
27/11/2023
17.18
 15,100,900 17.74 17.74 17.18 134,800 1,644,700 -47.6
24/11/2023
17.74
 24,682,500 17.13 17.74 17.02 1,730,400 223,600 46.8
23/11/2023
17.13
 27,082,200 18.24 18.40 17.13 388,900 772,300 -12.8
22/11/2023
18.24
 22,922,800 18.04 18.26 17.90 1,095,000 829,500 8.6
21/11/2023
18.04
 17,289,800 17.96 18.18 17.90 2,384,100 519,900 60.6
20/11/2023
17.96
 26,502,900 17.46 18.12 16.99 2,592,900 439,300 68.3
17/11/2023
17.46
 29,287,800 17.90 18.07 17.24 948,000 1,367,000 -13.1
16/11/2023
17.90
 19,053,100 17.71 17.90 17.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |