CTCP Chứng khoán SSI (ssi)

24.45
-0.05
(-0.20%)
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
(2024-12-23) 		-1.35 -5.22% 245,544,500 -9,018,745 -203.3
23.70
26.60
24.50
2 tháng
(2024-11-21) 		-0.10 -0.41% 555,969,600 -19,280,790 -443.5
23.70
26.60
24.50
3 tháng
(2024-10-22) 		-2.20 -8.24% 803,697,700 -62,355,506 -1,505.9
23.70
26.90
24.50
6 tháng
(2024-07-24) 		-1.18 -4.61% 1,631,827,100 -64,286,506 -1,514.6
23.11
27.90
24.50
12 tháng
(2024-01-26) 		-2.12 -7.97% 3,771,807,700 -67,002,502 -1,613.6
23.11
30.56
24.50
24 tháng
(2023-01-31) 		8.28 51.01% 9,113,255,800 -68,095,339 -1,897.7
13.71
30.56
24.50
36 tháng
(2022-02-07) 		-6.61 -21.26% 13,151,908,800 32,959,344 -486.5
10.44
31.89
24.50
60 tháng
(2020-02-17) 		17.98 275.51% 18,219,259,660 -101,030,650 -5,033.5
4.25
37.93
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2023
19.83
 15,014,000 19.60 20.05 19.60 1,652,700 756,000 23.6
16/06/2023
19.60
 34,448,400 19.30 20.43 19.57 4,101,300 1,730,600 63.3
15/06/2023
19.30
 14,244,700 19.08 19.38 19.12 2,556,600 734,300 46.8
14/06/2023
19.08
 25,250,900 19.04 19.68 19.04 3,970,600 247,100 95.7
13/06/2023
19.04
 18,419,600 19.04 19.30 18.85 2,875,100 1,126,200 44.3
12/06/2023
19.04
 17,308,500 18.97 19.08 18.55 4,215,700 897,400 83.2
09/06/2023
18.97
 22,956,500 18.25 18.97 18.21 4,681,900 1,749,900 72.5
08/06/2023
18.25
 34,755,100 18.85 19.08 18.25 4,304,400 5,066,700 -18.4
07/06/2023
18.85
 18,172,300 18.89 19.08 18.70 4,440,400 2,056,500 60.0
06/06/2023
18.89
 34,323,800 18.10 19.00 17.95 7,080,000 1,241,900 145.0
05/06/2023
18.10
 18,890,400 18.10 18.48 17.95 2,598,000 1,141,600 35.2
02/06/2023
18.10
 27,301,900 17.61 18.29 17.80 2,414,400 330,900 50.3
01/06/2023
17.61
 16,361,000 17.39 17.73 17.31 1,757,600 1,145,500 14.3
31/05/2023
17.39
 18,626,100 17.54 17.65 17.28 735,900 713,400 0.5
30/05/2023
17.54
 14,844,600 17.58 17.73 17.35 397,300 484,700 -2.0
29/05/2023
17.58
 17,596,200 16.94 17.61 17.09 1,868,700 262,400 36.8
26/05/2023
16.94
 8,272,300 16.90 17.05 16.90 479,300 1,044,600 -12.7
25/05/2023
16.90
 15,722,000 17.05 17.05 16.86 900,600 1,666,100 -17.2
24/05/2023
17.05
 24,777,300 17.24 17.43 17.05 1,543,800 3,615,600 -47.4
23/05/2023
17.24
 19,709,100 17.16 17.50 17.13 1,445,200 777,000 15.4
22/05/2023
17.16
 13,940,300 17.24 17.43 17.16 88,700 279,100 -4.4
19/05/2023
17.24
 14,968,200 17.20 17.50 17.01 35,900 930,800 -20.5
18/05/2023
17.20
 26,047,800 16.86 17.39 16.86 1,024,200 156,200 19.9
17/05/2023
16.86
 22,648,300 17.20 17.28 16.82 664,000 1,154,400 -11.1
16/05/2023
17.20
 19,670,500 17.20 17.39 17.16 580,500 864,700 -6.5
15/05/2023
17.20
 20,845,400 17.46 17.73 17.20 79,000 1,657,600 -36.5
12/05/2023
17.46
 27,507,700 16.82 17.46 16.75 1,238,000 372,600 19.6
11/05/2023
16.82
 19,755,500 16.90 17.20 16.82 3,215,800 382,300 64.3
10/05/2023
16.90
 19,035,600 16.71 17.05 16.71 1,912,900 502,200 31.9
09/05/2023
16.71
 13,213,400 16.71 16.86 16.56 443,900 1,083,300 -14.2
08/05/2023
16.71
 26,944,000 16.11 16.75 16.22 5,277,900 1,037,500 93.9
05/05/2023
16.11
 8,503,400 16.30 16.37 16.11 169,000 1,416,100 -26.9
04/05/2023
16.30
 15,804,200 16.11 16.45 16.00 495,300 1,309,100 -17.6
28/04/2023
16.11
 14,121,000 15.89 16.19 15.96 3,683,100 4,830,000 -24.6
27/04/2023
15.89
 9,135,900 16.04 16.11 15.85 898,800 1,944,700 -22.2
26/04/2023
16.04
 17,553,400 15.85 16.04 15.55 6,943,673 7,716,566 -16.5
25/04/2023
15.85
 18,712,800 16.15 16.30 15.74 2,682,400 2,138,415 11.5
24/04/2023
16.15
 9,652,100 16.26 16.45 16.11 242,701 1,557,057 -28.3
21/04/2023
16.26
 30,661,000 15.92 16.67 16.04 961,800 3,908,000 -63.8
20/04/2023
15.92
 8,513,200 16.00 16.07 15.81 235,100 546,800 -6.6
19/04/2023
16.00
 13,629,400 16.34 16.41 15.96 2,153,250 1,122,500 22.0
18/04/2023
16.34
 19,091,400 16.04 16.34 15.89 1,254,900 627,292 13.7
17/04/2023
16.04
 12,903,000 15.92 16.15 15.89 1,612,899 630,500 21.0
14/04/2023
15.92
 26,940,800 16.34 16.56 15.92 1,372,100 2,191,389 -17.4
13/04/2023
16.34
 17,746,800 16.52 16.71 16.26 557,250 977,100 -9.1
12/04/2023
16.52
 17,022,900 16.97 17.05 16.49 308,500 1,479,010 -25.8
11/04/2023
16.97
 25,248,600 16.82 16.97 16.37 1,914,500 3,747,110 -41.4
10/04/2023
16.82
 26,255,600 16.71 17.43 16.71 2,613,300 652,633 43.9
07/04/2023
16.71
 23,905,800 16.41 16.86 16.34 1,465,300 39,200 32.1
06/04/2023
16.41
 25,225,900 16.90 17.28 16.41 629,350 1,616,419 -21.6
05/04/2023
16.90
 18,373,200 16.90 16.97 16.60 1,365,800 997,800 8.3
04/04/2023
16.90
 31,003,800 16.52 17.05 16.37 1,947,053 3,309,416 -30.7
03/04/2023
16.52
 31,835,600 16.15 16.64 16.45 1,937,660 6,029,821 -90.0
31/03/2023
16.15
 31,980,500 15.81 16.30 15.66 2,446,210 4,197,861 -37.7
30/03/2023
15.81
 21,964,400 15.81 16.30 15.81 625,100 4,234,499 -75.6
29/03/2023
15.81
 15,837,600 15.62 15.85 15.59 602,400 2,731,500 -44.8
28/03/2023
15.62
 18,885,500 15.77 16.00 15.59 753,000 325,033 8.9
27/03/2023
15.77
 23,493,200 15.36 16.07 15.36 2,385,310 725,200 34.9
24/03/2023
15.36
 18,614,400 15.29 15.51 15.32 1,569,200 916,400 13.4
23/03/2023
15.29
 17,493,200 14.91 15.32 14.76 2,063,200 482,700 31.6
22/03/2023
14.91
 12,303,400 15.02 15.25 14.91 640,800 342,100 6.0
21/03/2023
15.02
 17,547,200 14.65 15.02 14.53 2,641,500 4,514,202 -6.1
20/03/2023
14.65
 18,548,100 15.25 15.25 14.65 128,100 850,282 -14.1
17/03/2023
15.25
 19,301,900 15.21 15.40 15.06 6,207,200 1,085,200 104.0
16/03/2023
15.21
 10,338,600 15.29 15.51 15.13 1,944,400 1,337,700 12.2
15/03/2023
15.29
 28,458,900 14.31 15.29 14.65 966,024 574,100 8.0
14/03/2023
14.31
 15,079,900 14.76 14.80 14.27 3,766,964 618,445 60.0
13/03/2023
14.76
 20,540,900 14.87 14.98 14.42 6,024,774 1,494,619 89.0
10/03/2023
14.87
 13,374,000 14.87 14.91 14.61 2,954,750 210,400 54.3
09/03/2023
14.87
 17,709,900 14.87 15.10 14.83 4,071,401 1,278,373 55.3
08/03/2023
14.87
 14,656,100 14.57 14.87 14.27 1,981,700 320,800 32.9
07/03/2023
14.57
 16,202,800 14.08 14.65 14.12 1,744,250 595,769 22.3
06/03/2023
14.08
 10,340,100 13.86 14.42 14.08 1,300,710 1,303,800 -0.1
03/03/2023
13.86
 7,382,600 14.01 14.16 13.86 443,515 1,829,500 -25.6
02/03/2023
14.01
 5,341,200 14.23 14.35 14.01 1,203,910 1,689,300 -9.1
01/03/2023
14.23
 11,380,400 13.71 14.27 13.63 1,573,566 4,745,885 -60.1
28/02/2023
13.71
 11,908,000 13.71 14.08 13.67 4,202,540 3,887,200 5.8
27/02/2023
13.71
 14,834,700 14.27 14.27 13.71 94,602 4,143,485 -73.9
24/02/2023
14.27
 7,726,100 14.80 14.83 14.27 898,100 1,221,616 -6.1
23/02/2023
14.80
 17,946,400 14.50 14.80 14.12 1,424,102 3,064,080 -32.3
22/02/2023
14.50
 24,069,100 15.36 15.36 14.50 1,085,600 2,868,843 -34.4
21/02/2023
15.36
 14,060,300 15.59 15.74 15.36 1,843,200 1,028,400 16.7
20/02/2023
15.59
 23,655,300 14.61 15.59 14.57 2,061,010 652,600 29.2
17/02/2023
14.61
 8,056,100 14.65 14.76 14.42 1,983,600 1,165,200 15.9
16/02/2023
14.65
 9,828,100 14.35 14.65 14.38 275,900 1,033,900 -14.8
15/02/2023
14.35
 10,344,500 14.20 14.53 14.12 513,310 2,066,874 -29.7
14/02/2023
14.20
 6,180,800 13.90 14.20 13.90 774,000 210,769 10.6
13/02/2023
13.90
 11,360,100 14.27 14.27 13.63 459,510 1,476,970 -18.8
10/02/2023
14.27
 9,538,000 14.53 14.72 14.16 1,267,900 1,733,300 -8.8
09/02/2023
14.53
 7,434,300 14.65 14.83 14.50 2,626,410 1,719,000 17.6
08/02/2023
14.65
 12,539,800 14.31 14.80 14.05 2,137,521 809,567 25.9
07/02/2023
14.31
 17,388,300 15.02 15.29 14.31 2,129,860 3,131,801 -19.1
06/02/2023
15.02
 11,552,300 14.83 15.02 14.57 2,307,625 160,600 42.9
03/02/2023
14.83
 13,217,100 15.13 15.25 14.72 1,624,235 593,102 20.4
02/02/2023
15.13
 11,997,700 15.13 15.32 14.95 1,461,010 87,669 27.7
01/02/2023
15.13
 26,556,600 16.22 16.41 15.10 2,662,832 2,171,900 9.9
31/01/2023
16.22
 17,924,900 15.77 16.26 15.66 3,873,605 1,211,449 57.5
30/01/2023
15.77
 19,239,700 15.74 16.30 15.55 4,048,311 687,018 70.6
27/01/2023
15.74
 19,460,600 15.92 16.22 15.66 5,153,500 3,631,520 31.9
19/01/2023
15.92
 26,454,500 15.44 15.96 15.32 8,399,102 2,606,713 122.8

Chính sách bảo mật | Điều khoản sử dụng |