CTCP Chứng khoán SSI (ssi)

26.90
0.75
(2.87%)
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
(2026-05-13) 		-1.50 -5.40% 335,404,100 -13,834,522 0
26.15
28.15
26.15
2 tháng
(2026-04-13) 		-2.10 -7.39% 686,709,200 -503,507 0
26.15
28.95
26.15
3 tháng
(2026-03-16) 		-2.10 -7.39% 1,342,703,100 -8,875,552 -194.1
25.40
29.40
26.15
6 tháng
(2025-12-15) 		-2.10 -7.39% 3,310,818,700 -14,523,352 -398.2
25.40
33.70
26.15
12 tháng
(2025-06-17) 		5.12 24.15% 8,724,482,100 -87,551,105 -5,922.4
20.96
37.75
26.15
24 tháng
(2024-06-24) 		2.31 9.62% 12,777,180,600 -254,288,470 -9,640.1
18.30
37.75
26.15
36 tháng
(2023-06-28) 		7.86 42.59% 18,206,779,800 -286,320,050 -10,700.0
17.79
37.75
26.15
60 tháng
(2021-07-08) 		3.84 17.08% 26,237,434,100 -226,477,946 -11,827.5
9.27
37.75
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2023
22.26
 28,362,600 23.26 23.30 22.12 513,600 2,393,300 -62.0
13/10/2023
23.26
 22,031,600 23.30 23.65 22.88 1,054,000 312,200 24.8
12/10/2023
23.30
 18,148,200 23.58 23.65 23.16 430,200 1,080,500 -22.0
11/10/2023
23.58
 23,560,400 22.67 23.58 22.57 1,364,600 418,200 31.3
10/10/2023
22.67
 27,779,700 23.02 23.51 22.67 1,187,900 1,427,000 -8.1
09/10/2023
23.02
 21,954,400 22.85 23.23 22.47 722,900 1,288,100 -18.6
06/10/2023
22.85
 26,498,900 21.95 22.85 21.63 874,700 126,300 23.9
05/10/2023
21.95
 22,264,000 22.02 22.47 21.84 119,500 932,800 -26.0
04/10/2023
22.02
 33,560,600 20.94 22.40 20.56 2,756,300 995,100 54.7
03/10/2023
20.94
 42,246,000 22.26 22.26 20.87 448,200 611,900 -5.3
02/10/2023
22.26
 17,212,200 22.05 22.64 21.98 3,013,700 411,900 84.0
29/09/2023
22.05
 19,989,100 22.40 22.81 22.05 456,900 1,119,300 -21.3
28/09/2023
22.40
 27,911,500 22.88 22.88 21.98 1,033,500 2,626,500 -51.6
27/09/2023
22.88
 32,046,400 21.43 22.88 21.43 809,300 1,901,700 -34.6
26/09/2023
21.43
 38,702,100 21.05 22.50 21.01 5,945,500 1,691,300 134.1
25/09/2023
21.05
 42,948,600 22.61 22.95 21.05 4,045,400 798,600 102.3
22/09/2023
22.61
 69,559,100 24.10 24.10 22.43 5,984,300 5,185,200 26.1
21/09/2023
24.10
 49,186,800 25.27 25.27 24.10 675,500 1,604,100 -33.5
20/09/2023
25.27
 22,951,800 25.10 25.66 25.03 1,532,300 1,433,400 3.6
19/09/2023
25.10
 19,558,300 24.75 25.10 24.41 317,100 984,400 -23.8
18/09/2023
24.75
 25,487,500 24.62 24.93 24.20 0 0 0
15/09/2023
24.62
 23,626,000 24.72 25.00 24.27 2,145,100 4,053,800 -67.8
14/09/2023
24.72
 33,908,800 24.82 25.14 24.20 2,155,900 580,500 56.1
13/09/2023
24.82
 35,639,800 24.82 25.38 24.62 5,708,300 3,586,500 77.0
12/09/2023
24.82
 37,129,000 23.23 24.82 23.23 4,953,300 2,897,200 71.7
11/09/2023
23.23
 34,427,300 23.40 23.82 23.16 577,800 5,435,700 -164.3
08/09/2023
23.40
 16,656,500 23.33 23.65 23.16 1,192,100 706,100 16.5
07/09/2023
23.33
 21,471,400 23.58 23.68 23.09 170,100 2,977,300 -94.6
06/09/2023
23.58
 19,656,200 23.13 23.92 22.85 296,100 1,771,300 -50.0
05/09/2023
23.13
 27,135,900 23.16 23.37 22.74 127,200 5,771,400 -187.7
31/08/2023
23.16
 17,637,700 23.23 23.40 23.09 212,400 1,958,600 -58.4
30/08/2023
23.23
 24,980,800 22.43 23.51 22.26 568,000 1,368,000 -25.9
29/08/2023
22.43
 35,197,500 22.50 22.74 21.98 247,200 2,510,500 -72.7
28/08/2023
22.50
 26,966,500 22.33 22.67 22.26 470,400 2,332,900 -60.3
25/08/2023
22.33
 32,433,300 22.19 22.54 21.95 1,108,000 1,683,600 -18.4
24/08/2023
22.19
 38,295,900 21.08 22.26 20.91 1,318,400 1,268,200 1.4
23/08/2023
21.08
 32,898,700 21.29 21.60 20.91 2,566,700 4,675,200 -64.5
22/08/2023
21.29
 51,810,600 20.00 21.29 19.31 1,564,000 2,399,100 -23.4
21/08/2023
20.00
 35,538,400 19.62 20.21 19.76 705,600 10,874,000 -293.3
18/08/2023
19.62
 46,437,600 20.77 21.08 19.42 1,300,900 2,666,100 -41.6

Chính sách bảo mật | Điều khoản sử dụng |