CTCP Chứng khoán SSI (ssi)

23.35
-0.35
(-1.48%)

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
(2025-04-21)
0.80 3.49% 349,814,900 -12,436,359 -23.1
22.25
23.90
23.35
2 tháng
(2025-03-20)
-2.85 -10.73% 989,600,300 -63,099,094 -1,258.2
20.60
27.15
23.35
3 tháng
(2025-02-18)
-1.45 -5.77% 1,573,862,800 -79,922,022 -1,700.5
20.60
27.15
23.35
6 tháng
(2024-11-20)
-0.60 -2.47% 2,325,243,100 -111,431,901 -2,445.9
20.60
27.15
23.35
12 tháng
(2024-05-24)
-3.82 -13.88% 3,896,457,700 -168,311,991 -3,974.4
20.60
28.57
23.35
24 tháng
(2023-05-30)
6.16 35.13% 9,457,180,900 -160,683,528 -3,922.5
17.39
30.56
23.35
36 tháng
(2022-06-06)
4.02 20.43% 13,936,688,300 -13,430,062 -999.3
10.44
30.56
23.35
60 tháng
(2020-06-15)
17.50 282.50% 19,658,273,480 -168,468,285 -6,645.9
6.07
37.93
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2025
23.35
19,744,300 23.55 23.70 23.35 878,110 1,846,397 0
16/05/2025
23.70
30,215,900 23.95 24.40 23.70 268,800 2,601,700 0
15/05/2025
23.90
23,847,200 24.15 24.25 23.85 1,557,850 1,118,164 0
14/05/2025
23.90
36,621,500 23.45 24.20 23.30 5,224,538 3,889,480 0
13/05/2025
23.40
25,553,900 23.55 23.90 23.35 1,393,700 4,062,800 0
12/05/2025
23.20
20,022,500 23.10 23.20 22.85 1,509,100 2,768,100 0
09/05/2025
22.95
15,341,500 23.20 23.30 22.90 516,100 3,426,500 0
08/05/2025
23.10
18,519,000 22.95 23.30 22.75 1,518,700 3,769,700 0
07/05/2025
22.85
18,326,200 23.15 23.15 22.75 806,300 2,881,700 0
06/05/2025
23.15
16,475,000 23.20 23.50 23.10 1,007,000 59,900 0
05/05/2025
23.10
9,314,500 23.40 23.45 23 90,300 744,600 0
29/04/2025
22.95
9,778,300 23.15 23.15 22.95 56,811 1,164,000 -25.5
28/04/2025
23.05
12,060,400 22.90 23.15 22.80 1,087,200 460,031 14.4
25/04/2025
22.80
15,312,300 23.20 23.20 22.80 751,750 1,128,777 -8.7
24/04/2025
23
17,946,000 22.90 23.15 22.65 993,403 131,160 19.8
23/04/2025
22.75
13,492,900 22.95 22.95 22.60 343,400 278,126 1.5
22/04/2025
22.25
48,457,200 22.50 22.90 21.30 2,931,796 3,312,943 -8.4
21/04/2025
22.90
18,530,600 23.40 23.50 22.85 425,474 1,120,900 -16.3
18/04/2025
23.35
26,355,500 23.30 23.95 23.25 557,951 643,164 -2.0
17/04/2025
23.10
18,654,800 22.80 23.35 22.80 1,713,081 4,036,946 -53.3
16/04/2025
23
18,889,600 23.40 23.60 23 72,900 460,037 -9.0
15/04/2025
23.30
26,171,500 23.80 24 23.20 74,418 1,556,092 -35.0
14/04/2025
24.10
36,800,400 23.70 24.10 23.40 2,156,780 2,970,740 -18.8
11/04/2025
23.45
65,051,200 23 23.45 22.40 4,514,877 10,065,119 -125.8
10/04/2025
22
5,220,200 22 22 22 350,000 4,072,376 -81.9
09/04/2025
20.60
73,685,900 20.60 22.05 20.60 6,635,334 3,506,999 64.7
08/04/2025
22.10
31,521,000 23 23.10 22.10 1,095,563 3,194,865 -46.9
04/04/2025
23.75
82,040,000 22.90 23.85 22.90 4,132,660 16,235,611 -278.8
03/04/2025
24.60
54,284,800 25.20 25.80 24.60 1,379,120 11,166,100 -243.5
02/04/2025
26.45
15,569,000 26.15 26.50 26.10 811,000 2,053,380 -32.5
01/04/2025
26.05
18,403,500 26.20 26.25 25.80 62,535 6,492,057 -167.3
31/03/2025
26
19,494,500 26.15 26.35 26 633,920 3,632,211 -78.5
28/03/2025
26.35
17,622,200 26.35 26.55 26.05 52,204 346,206 -7.7
27/03/2025
26.30
15,067,400 26.50 26.60 26.30 49,530 427,253 -10.0
26/03/2025
26.50
26,160,400 26.90 27.05 26.40 1,110,420 1,189,978 -2.1
25/03/2025
26.90
23,603,700 27.30 27.45 26.90 0 0 0
24/03/2025
27.15
24,444,800 26.75 27.15 26.50 1,880,100 2,851,567 -25.7
21/03/2025
26.60
21,205,500 26.60 26.85 26.50 0 0 0
20/03/2025
26.55
19,539,500 26.65 26.85 26.40 41,220 3,085,647 -80.9
19/03/2025
26.55
24,310,900 26.70 26.85 26.50 637,200 4,065,047 -91.2
18/03/2025
26.80
29,540,500 27.10 27.45 26.80 1,713,043 5,459,973 -101.8
17/03/2025
27
18,091,800 27.10 27.15 26.85 2,081,932 1,561,447 14.2
14/03/2025
26.95
29,000,300 27 27.20 26.80 5,142,997 3,821,900 35.7
13/03/2025
26.95
50,816,000 26.75 27.40 26.45 7,188,725 2,398,774 129.4
12/03/2025
26.70
26,789,200 26.85 26.95 26.55 1,100,128 3,171,860 -55.3
11/03/2025
26.70
26,426,500 26.35 26.70 26.35 2,224,865 2,733,972 -13.5
10/03/2025
26.65
45,642,300 27 27.25 26.50 1,171,915 5,139,158 -107.0
07/03/2025
26.90
22,896,800 27.10 27.15 26.80 2,077,800 2,931,390 -23.0
06/03/2025
26.90
44,988,800 26.20 26.95 26.20 1,621,717 3,807,253 -57.7
05/03/2025
26.10
27,564,200 26.40 26.65 26.10 2,856,530 2,042,420 21.4
04/03/2025
26.35
24,072,400 26.45 26.60 26.10 147,811 2,298,705 -56.6
03/03/2025
26.60
25,645,100 26.30 26.80 26.15 1,534,403 784,005 20.0
28/02/2025
26.30
41,396,500 26.20 26.80 26.20 1,109,520 2,094,919 -25.9
27/02/2025
26.10
17,996,300 25.95 26.10 25.60 221,400 1,022,452 -20.7
26/02/2025
25.85
25,212,900 25.85 26.10 25.60 827,419 2,124,250 -33.4
25/02/2025
25.85
28,069,100 25.90 26.20 25.75 911,120 1,486,355 -14.9
24/02/2025
25.85
25,063,000 25.30 25.85 25.25 2,263,976 1,910,138 8.8
21/02/2025
25.35
11,577,200 25.20 25.40 25.15 1,132,301 434,156 17.7
20/02/2025
25.25
13,806,600 25.45 25.55 25.25 65,450 2,365,305 -58.3
19/02/2025
25.35
15,517,000 25.25 25.40 25.05 423,200 1,525,777 -27.8
18/02/2025
25.15
9,839,100 25.10 25.30 25 620,601 717,725 -2.4
17/02/2025
25
18,463,600 24.90 25.35 24.80 472,515 1,967,824 -37.5
14/02/2025
24.90
16,151,100 25 25.30 24.90 3,043,625 1,554,380 37.4
13/02/2025
24.80
6,768,300 24.75 24.90 24.70 140,360 1,274,150 -28.1
12/02/2025
24.75
6,964,800 24.80 25.05 24.75 976,600 1,972,390 -24.7
11/02/2025
24.70
12,930,400 24.95 25 24.65 643,743 4,110,884 -86.0
10/02/2025
24.90
15,857,200 24.95 25.15 24.65 1,696,400 254,860 35.9
07/02/2025
25
7,845,200 25.05 25.20 24.95 300,679 684,181 -9.6
06/02/2025
25.05
9,261,600 25.20 25.40 25.05 280,140 1,605,695 -33.3
05/02/2025
25.05
9,632,200 25.45 25.45 25.05 447,520 2,643,118 -55.2
04/02/2025
25.30
15,668,800 24.90 25.45 24.80 758,505 3,275,158 -63.0
03/02/2025
24.85
12,138,800 24.85 25.05 24.75 929,082 2,215,225 -32.1
24/01/2025
25.25
9,711,000 25.10 25.25 25 2,370,013 891,243 37.2
23/01/2025
25.15
18,477,200 24.45 25.25 24.45 2,883,863 903,180 49.6
22/01/2025
24.40
9,555,200 24.50 24.75 24.40 196,910 645,878 -11.0
21/01/2025
24.45
8,023,600 24.55 24.80 24.40 1,169,726 406,411 18.8
20/01/2025
24.50
6,981,800 24.65 24.65 24.35 125,103 765,843 -15.7
17/01/2025
24.55
7,043,000 24.40 24.60 24.25 240,690 661,126 -10.2
16/01/2025
24.40
18,541,100 24.40 25.20 24.30 78,050 4,850,391 -117.5
15/01/2025
24.15
9,867,500 24.15 24.35 24 492,908 2,112,242 -39.1
14/01/2025
23.95
8,104,900 24.20 24.20 23.90 365,197 1,678,488 -31.5
13/01/2025
24.15
10,836,600 23.55 24.30 23.55 640,340 1,523,459 -21.1
10/01/2025
23.70
21,372,700 24.30 24.55 23.50 227,579 1,795,780 -38.1
09/01/2025
24.40
8,907,600 24.70 24.95 24.40 241,338 1,894,700 -40.7
08/01/2025
24.70
9,134,400 24.50 24.80 24.45 281,020 1,984,080 -41.8
07/01/2025
24.55
18,563,600 25.35 25.35 24.50 445,404 2,826,455 -58.8
06/01/2025
24.90
9,985,000 25.35 25.50 24.85 306,952 276,945 0.7
03/01/2025
25.35
16,065,900 25.90 25.95 25.35 217,723 1,803,103 -40.7
02/01/2025
25.95
8,938,200 26.05 26.35 25.90 338,929 1,414,845 -28.0
31/12/2024
26.05
8,234,000 26.45 26.45 26.05 88,074 257,540 -4.5
30/12/2024
26.45
11,494,000 26.60 26.90 26.45 2,042,043 306,941 46.2
27/12/2024
26.60
16,346,900 26.40 26.70 26.30 2,905,557 523,310 63.3
26/12/2024
26.35
8,764,400 26.50 26.60 26.35 1,927,174 289,205 43.4
25/12/2024
26.55
26,221,100 26 26.75 25.90 4,142,447 626,634 92.9
24/12/2024
25.95
12,299,200 25.85 25.95 25.50 1,641,875 435,223 31.1
23/12/2024
25.85
7,842,600 26.20 26.30 25.85 414,482 155,320 6.8
20/12/2024
26.25
12,287,800 26.10 26.25 25.90 2,218,423 793,731 37.4
19/12/2024
26.20
30,712,700 25.80 26.20 25.45 3,622,140 8,919,700 -135.3
18/12/2024
26.20
7,203,300 26 26.20 25.80 86,285 287,560 -5.2
17/12/2024
26
6,199,400 26.10 26.15 25.85 98,358 822,803 -18.8

Chính sách bảo mật | Điều khoản sử dụng |