CTCP Chứng khoán SSI (ssi)

31.25
0.10
(0.32%)
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
(2025-12-30) 		0.35 1.14% 639,316,200 4,758,200 139.6
29.15
33.35
31.15
2 tháng
(2025-12-01) 		1.80 6.18% 1,169,708,500 11,239,800 329.3
28.10
33.35
31.15
3 tháng
(2025-10-31) 		-0.29 -0.94% 1,784,216,400 -3,613,900 -177.9
28.10
33.35
31.15
6 tháng
(2025-08-04) 		0.75 2.48% 4,816,821,200 -177,328,871 -6,719.2
28.10
37.75
31.15
12 tháng
(2025-02-03) 		8.88 40.22% 8,478,331,300 -149,581,788 -6,905.7
18.30
37.75
31.15
24 tháng
(2024-02-15) 		6.61 27.16% 12,129,540,500 -219,235,249 -8,648.2
18.30
37.75
31.15
36 tháng
(2023-02-14) 		18.34 145.46% 17,497,845,000 -221,358,477 -8,863.9
12.18
37.75
31.15
60 tháng
(2021-02-24) 		17.40 128.39% 25,104,688,900 -188,136,286 -10,532.8
9.27
37.75
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
14.68
 17,022,900 15.08 15.14 14.64 308,500 1,479,010 -25.8
11/04/2023
15.08
 25,248,600 14.94 15.08 14.54 1,914,500 3,747,110 -41.4
10/04/2023
14.94
 26,255,600 14.84 15.48 14.84 2,613,300 652,633 43.9
07/04/2023
14.84
 23,905,800 14.58 14.98 14.51 1,465,300 39,200 32.1
06/04/2023
14.58
 25,225,900 15.01 15.34 14.58 629,350 1,616,419 -21.6
05/04/2023
15.01
 18,373,200 15.01 15.08 14.74 1,365,800 997,800 8.3
04/04/2023
15.01
 31,003,800 14.68 15.14 14.54 1,947,053 3,309,416 -30.7
03/04/2023
14.68
 31,835,600 14.34 14.78 14.61 1,937,660 6,029,821 -90.0
31/03/2023
14.34
 31,980,500 14.04 14.48 13.91 2,446,210 4,197,861 -37.7
30/03/2023
14.04
 21,964,400 14.04 14.48 14.04 625,100 4,234,499 -75.6
29/03/2023
14.04
 15,837,600 13.88 14.08 13.84 602,400 2,731,500 -44.8
28/03/2023
13.88
 18,885,500 14.01 14.21 13.84 753,000 325,033 8.9
27/03/2023
14.01
 23,493,200 13.64 14.28 13.64 2,385,310 725,200 34.9
24/03/2023
13.64
 18,614,400 13.58 13.78 13.61 1,569,200 916,400 13.4
23/03/2023
13.58
 17,493,200 13.24 13.61 13.11 2,063,200 482,700 31.6
22/03/2023
13.24
 12,303,400 13.34 13.54 13.24 640,800 342,100 6.0
21/03/2023
13.34
 17,547,200 13.01 13.34 12.91 2,641,500 4,514,202 -6.1
20/03/2023
13.01
 18,548,100 13.54 13.54 13.01 128,100 850,282 -14.1
17/03/2023
13.54
 19,301,900 13.51 13.68 13.38 6,207,200 1,085,200 104.0
16/03/2023
13.51
 10,338,600 13.58 13.78 13.44 1,944,400 1,337,700 12.2
15/03/2023
13.58
 28,458,900 12.71 13.58 13.01 966,024 574,100 8.0
14/03/2023
12.71
 15,079,900 13.11 13.14 12.68 3,766,964 618,445 60.0
13/03/2023
13.11
 20,540,900 13.21 13.31 12.81 6,024,774 1,494,619 89.0
10/03/2023
13.21
 13,374,000 13.21 13.24 12.98 2,954,750 210,400 54.3
09/03/2023
13.21
 17,709,900 13.21 13.41 13.18 4,071,401 1,278,373 55.3
08/03/2023
13.21
 14,656,100 12.94 13.21 12.68 1,981,700 320,800 32.9
07/03/2023
12.94
 16,202,800 12.51 13.01 12.54 1,744,250 595,769 22.3
06/03/2023
12.51
 10,340,100 12.31 12.81 12.51 1,300,710 1,303,800 -0.1
03/03/2023
12.31
 7,382,600 12.44 12.58 12.31 443,515 1,829,500 -25.6
02/03/2023
12.44
 5,341,200 12.64 12.74 12.44 1,203,910 1,689,300 -9.1
01/03/2023
12.64
 11,380,400 12.18 12.68 12.11 1,573,566 4,745,885 -60.1
28/02/2023
12.18
 11,908,000 12.18 12.51 12.14 4,202,540 3,887,200 5.8
27/02/2023
12.18
 14,834,700 12.68 12.68 12.18 94,602 4,143,485 -73.9
24/02/2023
12.68
 7,726,100 13.14 13.18 12.68 898,100 1,221,616 -6.1
23/02/2023
13.14
 17,946,400 12.88 13.14 12.54 1,424,102 3,064,080 -32.3
22/02/2023
12.88
 24,069,100 13.64 13.64 12.88 1,085,600 2,868,843 -34.4
21/02/2023
13.64
 14,060,300 13.84 13.98 13.64 1,843,200 1,028,400 16.7
20/02/2023
13.84
 23,655,300 12.98 13.84 12.94 2,061,010 652,600 29.2
17/02/2023
12.98
 8,056,100 13.01 13.11 12.81 1,983,600 1,165,200 15.9
16/02/2023
13.01
 9,828,100 12.74 13.01 12.78 275,900 1,033,900 -14.8
15/02/2023
12.74
 10,344,500 12.61 12.91 12.54 513,310 2,066,874 -29.7
14/02/2023
12.61
 6,180,800 12.34 12.61 12.34 774,000 210,769 10.6
13/02/2023
12.34
 11,360,100 12.68 12.68 12.11 459,510 1,476,970 -18.8
10/02/2023
12.68
 9,538,000 12.91 13.08 12.58 1,267,900 1,733,300 -8.8
09/02/2023
12.91
 7,434,300 13.01 13.18 12.88 2,626,410 1,719,000 17.6
08/02/2023
13.01
 12,539,800 12.71 13.14 12.48 2,137,521 809,567 25.9
07/02/2023
12.71
 17,388,300 13.34 13.58 12.71 2,129,860 3,131,801 -19.1
06/02/2023
13.34
 11,552,300 13.18 13.34 12.94 2,307,625 160,600 42.9
03/02/2023
13.18
 13,217,100 13.44 13.54 13.08 1,624,235 593,102 20.4
02/02/2023
13.44
 11,997,700 13.44 13.61 13.28 1,461,010 87,669 27.7
01/02/2023
13.44
 26,556,600 14.41 14.58 13.41 2,662,832 2,171,900 9.9
31/01/2023
14.41
 17,924,900 14.01 14.44 13.91 3,873,605 1,211,449 57.5
30/01/2023
14.01
 19,239,700 13.98 14.48 13.81 4,048,311 687,018 70.6
27/01/2023
13.98
 19,460,600 14.14 14.41 13.91 5,153,500 3,631,520 31.9
19/01/2023
14.14
 26,454,500 13.71 14.18 13.61 8,399,102 2,606,713 122.8
18/01/2023
13.71
 19,367,400 13.61 14.01 13.54 5,870,900 622,798 107.8
17/01/2023
13.61
 21,992,300 12.94 13.61 13.01 2,781,202 121,273 54.3
16/01/2023
12.94
 7,329,600 12.81 13.01 12.74 904,410 236,620 13.0
13/01/2023
12.81
 14,327,200 12.88 13.24 12.74 901,220 692,901 4.0
12/01/2023
12.88
 6,542,800 12.88 13.01 12.74 569,400 349,708 4.2
11/01/2023
12.88
 13,973,900 12.61 13.18 12.71 1,365,404 613,800 14.5
10/01/2023
12.61
 11,623,700 12.68 12.84 12.31 1,351,100 430,766 17.4
09/01/2023
12.68
 9,711,500 12.61 12.91 12.58 1,180,100 212,650 18.4
06/01/2023
12.61
 13,143,700 12.88 13.08 12.61 1,327,750 844,650 9.1
05/01/2023
12.88
 13,309,500 12.68 12.91 12.48 2,132,200 280,620 35.7
04/01/2023
12.68
 10,680,500 12.61 13.01 12.64 1,360,400 780,846 11.0
03/01/2023
12.61
 18,046,200 11.81 12.61 11.88 1,211,180 643,000 10.7
30/12/2022
11.81
 6,422,100 11.74 12.08 11.74 772,800 347,500 7.5
29/12/2022
11.74
 8,747,600 12.11 12.18 11.74 1,472,169 1,834,550 -6.4
28/12/2022
12.11
 10,979,500 12.14 12.31 11.88 604,598 1,784,345 -21.4
27/12/2022
12.14
 14,748,000 11.37 12.14 11.34 3,009,500 944,534 37.6
26/12/2022
11.37
 18,630,300 12.21 12.21 11.37 1,771,030 1,235,683 9.1
23/12/2022
12.21
 11,363,200 12.74 12.74 12.18 698,000 719,289 -0.4
22/12/2022
12.74
 13,108,700 12.88 13.04 12.41 1,780,250 482,200 24.8
21/12/2022
12.88
 26,446,400 13.21 13.48 12.31 1,473,600 1,401,250 1.4
20/12/2022
13.21
 26,808,800 13.68 13.84 12.91 3,567,100 3,142,551 8.4
19/12/2022
13.68
 41,725,400 13.68 14.58 13.58 965,740 3,039,300 -42.5
16/12/2022
13.68
 21,449,000 13.51 13.74 13.34 7,332,100 2,739,300 94.2
15/12/2022
13.51
 15,553,300 13.41 13.58 13.31 2,538,656 1,383,600 23.4
14/12/2022
13.41
 20,741,200 13.61 14.01 13.41 3,116,900 4,611,216 -30.0
13/12/2022
13.61
 25,352,700 12.78 13.61 12.58 5,471,346 2,196,667 66.8
12/12/2022
12.78
 26,511,100 13.51 13.84 12.74 2,318,980 1,487,992 15.9
09/12/2022
13.51
 18,581,200 13.71 13.88 13.28 2,426,400 903,496 30.8
08/12/2022
13.71
 34,618,000 12.84 13.71 13.04 2,072,800 287,091 36.7
07/12/2022
12.84
 21,179,900 13.04 13.31 12.61 2,831,000 524,163 44.4
06/12/2022
13.04
 41,336,800 13.88 13.98 13.04 10,126,501 2,656,600 146.0
05/12/2022
13.88
 35,813,500 12.98 13.88 13.21 9,987,250 1,210,323 182.6
02/12/2022
12.98
 29,326,500 12.14 12.98 12.08 5,796,152 242,340 108.0
01/12/2022
12.14
 37,109,400 12.84 13.11 12.14 5,457,550 3,283,342 39.6
30/11/2022
12.84
 29,645,300 12.64 12.94 12.31 6,787,710 400,806 122.9
29/11/2022
12.64
 32,279,800 12.18 12.78 12.01 8,661,413 572,546 153.3
28/11/2022
12.18
 32,638,900 11.41 12.18 11.68 7,935,443 300,800 139.3
25/11/2022
11.41
 22,569,200 10.67 11.41 10.77 2,598,503 557,100 34.9
24/11/2022
10.67
 16,226,000 10.54 10.67 10.17 665,200 1,194,566 -8.5
23/11/2022
10.54
 13,126,800 10.91 10.97 10.54 1,635,100 1,195,675 6.9
22/11/2022
10.91
 29,655,000 10.74 11.34 10.61 6,574,500 2,487,818 66.8
21/11/2022
10.74
 12,527,900 10.84 11.01 10.64 1,147,400 905,680 3.9
18/11/2022
10.84
 34,596,600 10.54 11.07 10.24 5,616,399 8,395,218 -45.2
17/11/2022
10.54
 23,384,900 9.91 10.57 10.07 7,935,800 1,059,000 108.7
16/11/2022
9.91
 26,998,600 9.27 9.91 8.71 4,407,000 587,300 56.7

Chính sách bảo mật | Điều khoản sử dụng |