CTCP Chứng khoán SSI (ssi)

24.15
0.20
(0.84%)
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
(2024-12-16) 		-2.15 -8.24% 274,113,600 -3,531,183 -69.2
23.70
26.60
23.95
2 tháng
(2024-11-15) 		0 0% 592,582,000 -40,506,933 -952.7
23.70
26.60
23.95
3 tháng
(2024-10-16) 		-3.15 -11.62% 805,798,800 -57,713,655 -1,399.8
23.70
27.45
23.95
6 tháng
(2024-07-18) 		-2.87 -10.69% 1,638,943,900 -56,426,979 -1,317.8
23.11
27.90
23.95
12 tháng
(2024-01-22) 		-2.55 -9.64% 3,797,047,500 -59,339,951 -1,422.9
23.11
30.56
23.95
24 tháng
(2023-01-27) 		8.21 52.20% 9,109,522,700 -55,759,215 -1,612.8
13.71
30.56
23.95
36 tháng
(2022-02-07) 		-7.16 -23.02% 13,109,475,400 40,412,195 -304.0
10.44
31.89
23.95
60 tháng
(2020-02-10) 		17.46 269.18% 18,184,281,170 -93,310,959 -4,846.3
4.25
37.93
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
26.23
 15,977,700 25.92 26.46 25.57 392,300 251,200 4.7
22/08/2024
25.84
 10,210,700 25.80 25.96 25.53 308,400 487,100 -5.9
21/08/2024
25.80
 12,951,100 25.49 25.80 25.33 493,600 715,400 -7.3
20/08/2024
25.49
 13,817,500 25.29 25.72 25.22 706,600 1,059,000 -11.4
19/08/2024
25.29
 9,673,300 25.76 25.76 25.29 241,100 1,164,800 -30.1
16/08/2024
25.53
 27,282,400 24.40 25.53 24.32 1,764,000 1,386,300 11.9
15/08/2024
24.12
 9,340,200 24.51 24.63 24.04 572,300 235,500 10.5
14/08/2024
24.51
 7,222,100 24.83 24.86 24.44 239,400 589,300 -11.0
13/08/2024
24.75
 9,397,100 24.94 24.94 24.40 243,000 920,100 -21.4
12/08/2024
24.98
 11,074,900 24.67 24.98 24.36 547,000 554,800 -0.3
09/08/2024
24.44
 14,921,400 23.85 24.67 23.65 1,706,100 351,900 41.9
08/08/2024
23.42
 11,140,000 23.65 23.97 23.34 320,500 2,354,200 -61.6
07/08/2024
23.89
 6,527,000 24.12 24.12 23.62 368,400 773,200 -12.3
06/08/2024
23.89
 17,111,000 23.65 24.20 23.15 808,600 3,155,800 -70.4
05/08/2024
23.11
 22,026,300 23.93 24.04 23.11 142,000 2,474,400 -70.7
02/08/2024
24.40
 15,346,200 23.30 24.47 23.23 2,150,500 514,100 50.3
01/08/2024
23.65
 23,876,700 25.06 25.06 23.42 966,100 4,635,200 -112.5
31/07/2024
24.83
 7,852,600 25.14 25.22 24.75 657,300 1,438,200 -25.0
30/07/2024
24.94
 5,987,100 25.14 25.29 24.90 43,400 333,100 -9.4
29/07/2024
25.14
 5,697,800 25.25 25.41 25.14 43,400 333,100 -9.4
26/07/2024
25.06
 6,997,600 25.06 25.22 24.90 148,500 2,439,900 -73.4
25/07/2024
24.90
 16,462,300 25.22 25.49 24.83 71,600 5,329,300 -168.4
24/07/2024
25.68
 21,938,000 26.27 26.46 24.94 1,047,500 3,722,200 -88.4
23/07/2024
26.43
 12,721,500 27.05 27.13 26.43 558,900 187,824 12.6
22/07/2024
27.05
 10,111,600 27.13 27.36 26.66 1,108,400 274,700 28.8
19/07/2024
27.17
 17,264,600 27.09 27.48 26.93 671,300 757,900 -2.9
18/07/2024
26.82
 9,452,500 26.82 26.86 26.39 418,000 1,129,500 -24.2
17/07/2024
26.66
 14,342,000 27.01 27.28 26.50 664,700 142,900 18.0
16/07/2024
26.86
 7,479,100 26.93 27.32 26.82 552,200 237,700 10.9
15/07/2024
26.78
 3,953,500 27.09 27.09 26.78 150,300 190,900 -1.4
12/07/2024
26.89
 5,109,200 27.17 27.25 26.89 132,900 322,500 -6.5
11/07/2024
27.17
 11,001,000 27.01 27.44 26.89 195,600 810,300 -21.3
10/07/2024
26.82
 5,763,700 27.09 27.13 26.82 145,600 376,100 -7.9
09/07/2024
27.05
 10,076,200 27.01 27.25 26.78 649,700 1,965,800 -45.6
08/07/2024
26.97
 7,626,900 27.17 27.36 26.86 584,300 2,009,300 -49.4
05/07/2024
27.05
 7,440,000 26.86 27.05 26.66 1,933,600 64,500 64.5
04/07/2024
26.86
 5,766,000 26.89 27.17 26.78 118,900 460,600 -11.8
03/07/2024
26.89
 5,952,500 26.82 27.01 26.82 129,100 368,800 -8.3
02/07/2024
26.82
 7,213,600 26.58 26.82 26.46 268,200 798,100 -18.1
01/07/2024
26.46
 7,933,900 26.58 26.62 26.11 737,900 2,433,200 -57.0
28/06/2024
26.50
 11,362,600 26.78 26.89 26.35 1,479,200 1,148,400 11.1
27/06/2024
26.78
 5,308,600 26.78 26.97 26.62 456,600 608,700 -5.2
26/06/2024
26.86
 11,515,000 26.97 27.05 26.23 762,300 999,200 -8.1
25/06/2024
26.97
 6,523,500 27.01 27.21 26.86 783,600 462,200 11.1
24/06/2024
27.01
 27,186,000 27.67 27.71 26.70 2,787,600 4,460,400 -57.9
21/06/2024
27.71
 9,055,100 27.95 28.10 27.71 513,900 982,600 -16.8
20/06/2024
28.03
 14,274,900 28.26 28.34 27.64 1,022,900 1,560,900 -19.1
19/06/2024
28.26
 9,768,900 28.26 28.34 27.95 438,300 1,303,500 -31.1
18/06/2024
28.18
 9,692,800 28.18 28.34 27.99 681,700 460,700 8.0
17/06/2024
28.03
 12,551,300 28.10 28.30 27.91 561,800 614,300 -1.9
14/06/2024
28.18
 26,737,800 28.65 29.04 28.18 3,062,300 1,021,900 74.4
13/06/2024
28.49
 13,008,300 28.73 28.81 28.38 1,124,300 965,100 5.9
12/06/2024
28.57
 27,346,000 27.99 28.57 27.95 2,188,200 505,800 61.2
11/06/2024
27.95
 14,775,200 27.71 27.95 27.52 99,120 457,291 -12.7
10/06/2024
27.60
 13,313,100 27.71 27.95 27.60 474,933 2,831,740 -83.7
07/06/2024
27.67
 6,447,800 27.83 27.83 27.56 71,800 217,011 -5.1
06/06/2024
27.64
 8,633,500 27.79 27.83 27.48 557,736 909,690 -12.5
05/06/2024
27.64
 14,108,600 27.67 27.95 27.64 346,700 110,200 8.4
04/06/2024
27.64
 11,440,300 27.64 28.03 27.60 197,300 305,900 -3.9
03/06/2024
27.64
 12,486,400 27.32 27.79 27.32 1,429,200 1,170,600 9.0
31/05/2024
27.09
 8,441,300 27.21 27.32 27.01 646,200 1,535,400 -31.0
30/05/2024
27.21
 18,861,700 27.32 27.36 26.78 461,700 2,569,400 -73.1
29/05/2024
27.48
 13,092,100 27.91 28.03 27.40 67,400 2,994,100 -104.1
28/05/2024
27.79
 13,044,000 27.56 27.79 27.44 66,700 1,098,000 -36.5
27/05/2024
27.40
 16,841,300 27.52 27.71 27.17 1,129,000 1,848,800 -25.5
24/05/2024
27.52
 28,294,900 28.34 28.46 27.17 282,000 3,048,200 -99.3
23/05/2024
28.65
 16,679,200 28.42 28.65 27.99 1,238,100 704,400 19.7
22/05/2024
28.46
 22,688,000 28.73 29.16 28.42 159,900 1,326,200 -43.0
21/05/2024
28.73
 14,037,400 28.53 28.73 28.34 56,100 661,400 -22.1
20/05/2024
28.61
 19,945,200 28.57 28.96 28.49 855,100 1,560,100 -26.0
17/05/2024
28.42
 14,815,700 28.18 28.57 28.07 153,300 361,527 -7.6
16/05/2024
28.18
 13,615,900 28.38 28.42 28.14 591,300 570,300 0.7
15/05/2024
28.07
 20,293,600 27.87 28.34 27.71 605,600 936,700 -11.9
14/05/2024
27.71
 7,029,000 27.83 28.03 27.60 117,800 1,244,800 -40.0
13/05/2024
27.79
 10,272,700 27.83 28.03 27.52 1,271,100 1,576,900 -10.8
10/05/2024
27.67
 12,118,500 27.56 27.71 27.32 906,900 573,100 11.8
09/05/2024
27.48
 15,342,900 27.99 28.03 27.36 202,200 380,500 -6.3
08/05/2024
27.83
 13,710,900 27.48 28.03 27.40 602,500 364,100 8.5
07/05/2024
27.75
 8,273,300 27.95 28.10 27.64 559,900 601,800 -1.5
06/05/2024
27.83
 16,789,600 27.32 28.14 27.28 1,186,300 806,000 13.3
03/05/2024
27.05
 9,163,900 27.40 27.56 27.01 683,400 445,700 8.3
02/05/2024
27.09
 12,220,400 27.48 27.56 26.78 737,200 3,702,700 -102.7
26/04/2024
27.48
 13,819,800 27.21 27.60 27.09 1,707,900 676,200 36.2
25/04/2024
27.60
 10,578,200 27.83 27.83 27.40 1,416,500 1,105,100 11.0
24/04/2024
27.83
 21,326,800 27.32 28.07 27.25 2,662,700 618,100 72.8
23/04/2024
26.93
 16,741,600 27.40 27.56 26.78 2,765,900 1,482,900 44.8
22/04/2024
27.40
 19,499,700 26.70 27.71 26.50 2,805,500 1,013,800 62.3
19/04/2024
25.92
 29,562,900 26.50 27.17 25.80 2,159,100 1,583,100 19.5
17/04/2024
26.86
 13,931,600 27.67 27.71 26.86 1,490,000 817,100 23.0
16/04/2024
27.48
 32,795,000 27.40 27.56 26.62 5,035,900 2,260,200 96.5
15/04/2024
27.28
 29,936,900 29.12 29.39 27.28 582,900 2,896,100 -86.2
12/04/2024
29.31
 19,498,500 29.16 29.51 28.92 1,004,000 1,686,300 -25.6
11/04/2024
29.00
 11,888,000 28.53 29.20 28.53 2,652,700 348,000 85.5
10/04/2024
28.85
 8,525,400 29.35 29.35 28.85 433,700 554,200 -4.5
09/04/2024
29.28
 13,235,500 28.81 29.28 28.65 801,200 222,600 21.5
08/04/2024
28.65
 12,118,300 28.73 28.89 28.61 265,100 263,400 0.1
05/04/2024
28.73
 31,244,300 29.00 29.12 28.73 486,000 1,546,700 -39.3
04/04/2024
29.39
 24,883,900 29.70 29.82 29.39 461,000 213,400 9.4
03/04/2024
29.70
 25,750,600 30.29 30.60 29.67 436,700 3,876,300 -133.0
02/04/2024
30.37
 21,148,300 29.90 30.45 29.67 761,800 4,822,400 -156.0

Chính sách bảo mật | Điều khoản sử dụng |