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)
15/11/2023
17.71
 26,908,500 17.60 18.18 17.68 3,312,700 1,305,300 65.4
14/11/2023
17.60
 23,240,100 17.43 17.85 17.38 3,948,835 1,126,743 89.6
13/11/2023
17.43
 20,864,700 17.07 17.51 17.07 2,200,500 358,500 57.6
10/11/2023
17.07
 32,344,200 17.10 17.68 16.93 792,800 899,500 -3.2
09/11/2023
17.10
 33,982,300 16.79 17.51 16.93 2,314,500 2,281,600 1.0
08/11/2023
16.79
 31,630,200 15.71 16.79 15.69 1,972,600 2,020,800 -1.3
07/11/2023
15.71
 18,329,600 16.07 16.24 15.69 329,200 694,400 -10.5
06/11/2023
16.07
 17,861,300 16.02 16.24 15.96 1,411,500 2,025,900 -17.7
03/11/2023
16.02
 25,384,900 16.02 16.10 15.69 2,085,200 3,345,100 -36.1
02/11/2023
16.02
 27,480,700 15.05 16.07 15.24 2,931,100 2,690,800 6.9
01/11/2023
15.05
 30,977,100 14.27 15.05 14.27 4,417,700 1,566,400 74.7
31/10/2023
14.27
 36,435,600 15.24 15.46 14.22 2,887,400 3,774,300 -23.6
30/10/2023
15.24
 16,792,400 16.32 16.32 15.24 811,800 176,600 18.1
27/10/2023
16.32
 20,052,100 15.91 16.52 15.94 2,002,900 511,700 43.6
26/10/2023
15.91
 54,159,900 17.07 17.07 15.88 1,439,800 5,664,100 -121.6
25/10/2023
17.07
 14,381,400 17.21 17.49 17.07 438,200 2,204,400 -55.0
24/10/2023
17.21
 14,254,500 16.96 17.27 16.88 1,141,500 1,512,900 -11.4
23/10/2023
16.96
 15,339,400 17.35 17.38 16.85 1,198,300 3,110,900 -58.9
20/10/2023
17.35
 28,197,400 16.68 17.40 16.13 1,115,800 1,057,900 1.9
19/10/2023
16.68
 28,868,500 17.49 17.60 16.52 2,479,500 3,626,400 -34.9
18/10/2023
17.49
 28,495,000 17.43 17.82 16.52 1,613,400 18,700 50.2
17/10/2023
17.43
 19,536,600 17.79 18.24 17.43 1,374,900 203,300 38.1
16/10/2023
17.79
 28,362,600 18.60 18.62 17.68 513,600 2,393,300 -62.0
13/10/2023
18.60
 22,031,600 18.62 18.90 18.29 1,054,000 312,200 24.8
12/10/2023
18.62
 18,148,200 18.84 18.90 18.51 430,200 1,080,500 -22.0
11/10/2023
18.84
 23,560,400 18.12 18.84 18.04 1,364,600 418,200 31.3
10/10/2023
18.12
 27,779,700 18.40 18.79 18.12 1,187,900 1,427,000 -8.1
09/10/2023
18.40
 21,954,400 18.26 18.57 17.96 722,900 1,288,100 -18.6
06/10/2023
18.26
 26,498,900 17.54 18.26 17.29 874,700 126,300 23.9
05/10/2023
17.54
 22,264,000 17.60 17.96 17.46 119,500 932,800 -26.0
04/10/2023
17.60
 33,560,600 16.74 17.90 16.43 2,756,300 995,100 54.7
03/10/2023
16.74
 42,246,000 17.79 17.79 16.68 448,200 611,900 -5.3
02/10/2023
17.79
 17,212,200 17.63 18.10 17.57 3,013,700 411,900 84.0
29/09/2023
17.63
 19,989,100 17.90 18.24 17.63 456,900 1,119,300 -21.3
28/09/2023
17.90
 27,911,500 18.29 18.29 17.57 1,033,500 2,626,500 -51.6
27/09/2023
18.29
 32,046,400 17.13 18.29 17.13 809,300 1,901,700 -34.6
26/09/2023
17.13
 38,702,100 16.82 17.99 16.79 5,945,500 1,691,300 134.1
25/09/2023
16.82
 42,948,600 18.07 18.35 16.82 4,045,400 798,600 102.3
22/09/2023
18.07
 69,559,100 19.26 19.26 17.93 5,984,300 5,185,200 26.1
21/09/2023
19.26
 49,186,800 20.20 20.20 19.26 675,500 1,604,100 -33.5
20/09/2023
20.20
 22,951,800 20.06 20.51 20.01 1,532,300 1,433,400 3.6
19/09/2023
20.06
 19,558,300 19.79 20.06 19.51 317,100 984,400 -23.8
18/09/2023
19.79
 25,487,500 19.68 19.93 19.34 0 0 0
15/09/2023
19.68
 23,626,000 19.76 19.98 19.40 2,145,100 4,053,800 -67.8
14/09/2023
19.76
 33,908,800 19.84 20.09 19.34 2,155,900 580,500 56.1
13/09/2023
19.84
 35,639,800 19.84 20.29 19.68 5,708,300 3,586,500 77.0
12/09/2023
19.84
 37,129,000 18.57 19.84 18.57 4,953,300 2,897,200 71.7
11/09/2023
18.57
 34,427,300 18.71 19.04 18.51 577,800 5,435,700 -164.3
08/09/2023
18.71
 16,656,500 18.65 18.90 18.51 1,192,100 706,100 16.5
07/09/2023
18.65
 21,471,400 18.84 18.93 18.46 170,100 2,977,300 -94.6
06/09/2023
18.84
 19,656,200 18.48 19.12 18.26 296,100 1,771,300 -50.0
05/09/2023
18.48
 27,135,900 18.51 18.68 18.18 127,200 5,771,400 -187.7
31/08/2023
18.51
 17,637,700 18.57 18.71 18.46 212,400 1,958,600 -58.4
30/08/2023
18.57
 24,980,800 17.93 18.79 17.79 568,000 1,368,000 -25.9
29/08/2023
17.93
 35,197,500 17.99 18.18 17.57 247,200 2,510,500 -72.7
28/08/2023
17.99
 26,966,500 17.85 18.12 17.79 470,400 2,332,900 -60.3
25/08/2023
17.85
 32,433,300 17.74 18.01 17.54 1,108,000 1,683,600 -18.4
24/08/2023
17.74
 38,295,900 16.85 17.79 16.71 1,318,400 1,268,200 1.4
23/08/2023
16.85
 32,898,700 17.02 17.27 16.71 2,566,700 4,675,200 -64.5
22/08/2023
17.02
 51,810,600 15.99 17.02 15.44 1,564,000 2,399,100 -23.4
21/08/2023
15.99
 35,538,400 15.69 16.16 15.80 705,600 10,874,000 -293.3
18/08/2023
15.69
 46,437,600 16.60 16.85 15.52 1,300,900 2,666,100 -41.6
17/08/2023
16.60
 59,158,400 15.99 16.96 16.10 3,010,500 887,600 64.3
16/08/2023
15.99
 14,335,800 15.91 16.16 15.77 260,600 909,300 -18.7
15/08/2023
15.91
 13,184,400 16.16 16.18 15.88 109,500 2,432,900 -67.0
14/08/2023
16.16
 30,333,100 15.60 16.30 15.57 874,100 896,200 -0.5
11/08/2023
15.60
 27,536,000 15.57 15.69 15.33 203,900 2,734,300 -70.7
10/08/2023
15.57
 23,382,100 15.85 15.99 15.57 638,600 2,492,400 -52.4
09/08/2023
15.85
 16,620,200 16.13 16.18 15.82 94,500 3,881,700 -109.4
08/08/2023
16.13
 11,628,700 16.46 16.54 16.07 251,700 1,318,800 -31.4
07/08/2023
16.46
 15,093,300 16.18 16.60 16.30 258,000 681,100 -12.5
04/08/2023
16.18
 14,992,000 15.80 16.30 15.80 585,700 307,600 8.0
03/08/2023
15.80
 15,210,400 16.07 16.10 15.69 212,600 996,200 -22.5
02/08/2023
16.07
 11,458,900 15.96 16.16 15.85 726,700 1,401,200 -19.4
01/08/2023
15.96
 16,376,600 16.43 16.46 15.96 527,200 1,638,400 -32.5
31/07/2023
16.43
 15,219,300 16.49 16.74 16.27 1,861,900 1,465,300 11.7
28/07/2023
16.49
 13,130,200 16.32 16.57 16.27 1,786,600 977,600 24.0
27/07/2023
16.32
 16,465,600 16.07 16.46 16.02 395,900 804,600 -12.0
26/07/2023
16.07
 12,780,300 15.96 16.10 15.74 2,310,800 652,300 47.9
25/07/2023
15.96
 14,449,000 15.91 16.13 15.80 2,007,400 856,800 33.2
24/07/2023
15.91
 14,535,600 15.94 16.18 15.74 199,400 2,647,300 -70.4
21/07/2023
15.94
 16,462,800 15.52 15.96 15.44 2,661,000 2,154,400 14.6
20/07/2023
15.52
 28,832,600 15.82 15.82 15.30 1,791,200 2,783,400 -27.6
19/07/2023
15.82
 9,279,400 15.82 16.02 15.77 1,677,700 560,800 31.9
18/07/2023
15.82
 12,415,400 15.96 15.96 15.77 1,586,600 1,425,800 4.6
17/07/2023
15.96
 14,468,100 15.71 16.18 15.82 4,627,400 113,400 130.9
14/07/2023
15.71
 14,573,800 15.74 15.85 15.49 1,427,500 173,500 35.5
13/07/2023
15.74
 16,156,700 15.41 15.80 15.52 3,862,600 1,324,800 71.6
12/07/2023
15.41
 21,707,400 15.55 15.85 15.33 4,710,200 1,806,700 82.1
11/07/2023
15.55
 27,100,700 15.24 15.77 15.19 5,846,100 664,900 144.9
10/07/2023
15.24
 30,633,600 14.66 15.24 14.77 2,747,800 1,417,900 36.5
07/07/2023
14.66
 14,796,500 14.58 14.66 14.22 735,900 1,237,600 -13.1
06/07/2023
14.58
 26,806,400 14.58 14.80 14.30 567,000 960,300 -10.4
05/07/2023
14.58
 14,802,800 14.66 14.80 14.55 1,272,000 1,406,800 -3.6
04/07/2023
14.66
 23,213,100 14.24 14.69 14.16 2,821,500 74,800 71.8
03/07/2023
14.24
 13,141,200 14.30 14.47 14.22 2,969,700 435,100 65.3
30/06/2023
14.30
 14,517,400 14.22 14.36 14.08 817,200 231,400 15.1
29/06/2023
14.22
 16,674,600 14.74 14.77 14.19 233,200 636,900 -10.5
28/06/2023
14.74
 15,219,100 14.74 14.94 14.63 1,432,200 1,988,200 -14.8
27/06/2023
14.74
 20,384,500 14.19 14.83 14.30 1,613,700 437,300 31.1

Chính sách bảo mật | Điều khoản sử dụng |