CTCP Chứng khoán SSI (ssi)

28
-0.65
(-2.27%)
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
(2026-02-23) 		-2.95 -9.34% 871,979,300 -28,222,200 -867.7
28
33.70
28
2 tháng
(2026-01-19) 		-4 -12.25% 1,337,561,500 -37,644,300 -1,160.1
28
33.70
28
3 tháng
(2025-12-18) 		-1.20 -4.02% 1,958,982,200 -18,472,900 -572.0
28
33.70
28
6 tháng
(2025-09-19) 		-7.19 -20.06% 4,100,946,500 -149,365,200 -5,482.5
28
37.75
28
12 tháng
(2025-03-24) 		4.53 18.80% 8,844,398,500 -155,473,337 -7,245.1
18.30
37.75
28
24 tháng
(2024-03-28) 		1.50 5.54% 12,450,520,700 -270,046,988 -10,303.2
18.30
37.75
28
36 tháng
(2023-04-03) 		13.97 95.20% 18,085,217,500 -264,433,390 -10,169.2
14.08
37.75
28
60 tháng
(2021-04-13) 		14.23 98.65% 25,824,901,200 -211,739,506 -11,239.0
9.27
37.75
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2022
9.27
 24,236,100 9.51 9.51 8.87 11,924,800 4,659,089 101.0
14/11/2022
9.51
 20,560,100 9.41 9.67 8.81 11,349,810 183,100 159.1
11/11/2022
9.41
 19,859,900 9.27 9.74 9.21 7,534,900 143,973 104.2
10/11/2022
9.27
 18,406,100 9.94 9.94 9.27 1,318,200 1,284,669 0.5
09/11/2022
9.94
 8,615,900 10.01 10.41 9.94 696,300 675,005 0.3
08/11/2022
10.01
 16,380,300 9.54 10.11 9.21 3,626,200 1,060,410 38.5
07/11/2022
9.54
 21,167,600 10.24 10.34 9.54 3,816,340 657,025 45.2
04/11/2022
10.24
 25,310,800 11.01 11.01 10.24 695,467 1,436,459 -11.4
03/11/2022
11.01
 11,302,200 11.01 11.21 10.77 2,275,700 275,200 33.0
02/11/2022
11.01
 15,911,800 11.31 11.37 11.01 366,200 1,881,633 -25.0
01/11/2022
11.31
 22,328,100 10.87 11.37 10.87 435,900 2,576,600 -36.3
31/10/2022
10.87
 20,501,900 10.61 10.94 10.14 749,100 502,549 4.0
28/10/2022
10.61
 16,262,500 10.57 10.94 10.57 573,450 1,100,379 -8.4
27/10/2022
10.57
 21,710,300 9.91 10.57 10.01 770,000 2,481,600 -25.9
26/10/2022
9.91
 9,014,400 10.04 10.41 9.81 634,600 1,255,300 -9.4
25/10/2022
10.04
 22,999,400 10.07 10.71 9.54 1,776,300 4,532,200 -41.0
24/10/2022
10.07
 23,354,200 10.81 10.94 10.07 1,476,900 1,054,800 6.6
21/10/2022
10.81
 28,076,400 11.61 11.64 10.81 335,100 3,458,600 -51.1
20/10/2022
11.61
 11,211,900 11.78 11.91 11.51 2,114,000 835,200 22.6
19/10/2022
11.78
 12,345,400 11.88 12.01 11.68 1,237,400 3,266,100 -35.6
18/10/2022
11.88
 18,797,300 12.01 12.34 11.81 2,253,521 2,999,900 -13.3
17/10/2022
12.01
 13,716,400 11.94 12.01 11.51 2,812,000 341,950 44.5
14/10/2022
11.94
 22,036,600 11.68 12.28 11.88 5,479,700 3,252,100 39.9
13/10/2022
11.68
 12,486,200 11.51 11.81 11.34 2,156,750 840,015 23.0
12/10/2022
11.51
 18,582,200 10.81 11.54 10.84 6,877,986 783,279 105.1
11/10/2022
10.81
 16,403,900 11.61 11.61 10.81 560,570 1,431,592 -14.1
10/10/2022
11.61
 17,618,200 11.21 11.81 11.04 1,142,400 644,903 8.7
07/10/2022
11.21
 24,130,800 11.61 11.61 10.81 3,394,500 3,072,766 5.4
06/10/2022
11.61
 12,072,300 12.44 12.44 11.61 444,500 1,311,173 -15.1
05/10/2022
12.44
 13,616,200 11.88 12.54 12.14 2,265,480 2,132,601 2.5
04/10/2022
11.88
 15,613,300 12.31 12.74 11.74 1,015,040 4,469,534 -61.5
03/10/2022
12.31
 15,843,300 13.21 13.21 12.31 352,108 2,008,052 -30.6
30/09/2022
13.21
 20,628,400 12.88 13.21 12.21 3,590,321 2,649,708 18.6
29/09/2022
12.88
 11,341,000 13.18 13.48 12.88 387,800 426,941 -0.8
28/09/2022
13.18
 14,119,800 13.04 13.38 12.94 461,800 364,873 1.9
27/09/2022
13.04
 10,953,800 13.01 13.34 13.01 829,264 141,540 13.4
26/09/2022
13.01
 22,906,700 13.78 13.78 12.84 507,616 4,023,300 -68.6
23/09/2022
13.78
 10,814,000 14.08 14.21 13.71 96,400 1,317,400 -25.2
22/09/2022
14.08
 17,206,400 13.71 14.14 13.48 494,000 1,026,300 -11.2
21/09/2022
13.71
 8,382,000 13.81 13.88 13.58 1,236,100 1,561,302 -6.7
20/09/2022
13.81
 14,145,700 13.28 13.84 13.28 844,267 75,832 15.9
19/09/2022
13.28
 22,693,700 14.11 14.11 13.28 436,400 967,373 -10.6
16/09/2022
14.11
 19,466,700 14.44 14.48 14.04 1,865,532 831,170 21.9
15/09/2022
14.44
 9,452,700 14.64 14.74 14.41 353,200 2,260,806 44.8
14/09/2022
14.64
 25,849,700 14.44 14.78 14.01 4,026,203 1,985,616 -11.2
13/09/2022
14.44
 18,972,100 14.58 14.71 14.14 177,284 5,077,556 -11.2
12/09/2022
14.58
 11,998,300 14.81 15.01 14.58 84,862 491,848 -17.3
09/09/2022
14.81
 33,441,100 14.71 14.81 14.21 135,600 915,500 -17.3
08/09/2022
14.71
 15,977,000 15.04 15.34 14.71 459,700 2,029,700 -34.6
07/09/2022
15.04
 23,212,800 15.84 15.98 15.04 392,400 2,248,400 -41.9
06/09/2022
15.84
 11,026,900 15.81 16.11 15.68 578,700 767,000 -4.5
05/09/2022
15.81
 10,158,000 16.01 16.21 15.81 318,900 1,769,200 -34.4
31/08/2022
16.01
 10,846,400 15.98 16.15 15.81 1,190,600 788,600 9.6
30/08/2022
15.98
 12,094,600 16.28 16.55 15.94 1,080,500 1,493,200 -9.9
29/08/2022
16.28
 28,608,300 16.55 16.55 15.71 909,600 358,300 13.5
26/08/2022
16.55
 23,266,700 17.01 17.11 16.55 375,300 1,207,600 -20.6
25/08/2022
17.01
 14,782,800 16.85 17.35 16.91 289,100 349,600 -1.5
24/08/2022
16.85
 13,465,300 16.95 17.15 16.78 223,900 1,654,900 -36.1
23/08/2022
16.95
 32,424,700 16.48 16.95 15.88 1,395,100 1,148,100 6.3
22/08/2022
16.48
 16,747,900 16.78 16.91 16.41 41,700 1,698,500 -40.9
19/08/2022
16.78
 15,752,800 16.75 16.98 16.61 1,298,800 657,300 16.1
18/08/2022
16.75
 28,626,400 16.38 17.01 16.21 3,736,600 235,300 87.9
17/08/2022
16.38
 21,210,600 16.41 16.78 16.35 1,505,100 1,668,800 -4.0
16/08/2022
16.41
 11,764,700 16.51 16.68 16.31 192,100 1,052,300 -21.2
15/08/2022
16.51
 14,575,600 16.61 16.88 16.41 141,300 1,722,400 -39.1
12/08/2022
16.61
 17,178,600 16.28 16.61 16.04 867,300 481,300 9.6
11/08/2022
16.28
 28,045,800 16.38 16.81 15.88 4,082,000 1,331,000 67.1
10/08/2022
16.38
 14,584,500 16.55 16.68 16.31 631,500 527,400 2.6
09/08/2022
16.55
 14,949,200 16.45 16.65 16.25 1,487,800 29,800 36.2
08/08/2022
16.45
 21,251,600 16.55 16.91 16.25 1,512,100 2,354,600 -20.8
05/08/2022
16.55
 28,994,000 15.71 16.75 15.51 6,401,200 89,100 156.5

Chính sách bảo mật | Điều khoản sử dụng |