CTCP Chứng khoán SSI (ssi)

26.50
0.25
(0.95%)
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
(2024-08-26) 		-0.35 -1.03% 250,191,000 17,525,900 588.3
32.10
34.05
33.60
2 tháng
(2024-07-25) 		1.70 5.33% 531,084,000 -1,149,585 3.6
29.60
34.05
33.60
3 tháng
(2024-06-25) 		-0.95 -2.75% 736,939,500 -6,455,599 -174.1
29.60
34.80
33.60
6 tháng
(2024-03-27) 		-4.90 -12.73% 1,743,635,600 -25,781,861 -891.6
29.60
39.15
33.60
12 tháng
(2023-09-29) 		1.80 5.66% 4,594,182,000 -23,069,771 -716.2
25.75
39.15
33.60
24 tháng
(2022-10-04) 		16.47 96.20% 9,601,832,900 121,538,655 1,884.2
13.37
39.15
33.60
36 tháng
(2021-10-11) 		-2.82 -7.75% 13,407,641,900 40,153,133 -1,504.3
13.37
48.59
33.60
60 tháng
(2019-10-21) 		23.75 241.16% 17,269,481,860 -49,695,881 -3,780.2
5.45
48.59
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2023
15.44
 19,367,400 15.32 15.77 15.25 5,870,900 622,798 107.8
17/01/2023
15.32
 21,992,300 14.57 15.32 14.65 2,781,202 121,273 54.3
16/01/2023
14.57
 7,329,600 14.42 14.65 14.35 904,410 236,620 13.0
13/01/2023
14.42
 14,327,200 14.50 14.91 14.35 901,220 692,901 4.0
12/01/2023
14.50
 6,542,800 14.50 14.65 14.35 569,400 349,708 4.2
11/01/2023
14.50
 13,973,900 14.20 14.83 14.31 1,365,404 613,800 14.5
10/01/2023
14.20
 11,623,700 14.27 14.46 13.86 1,351,100 430,766 17.4
09/01/2023
14.27
 9,711,500 14.20 14.53 14.16 1,180,100 212,650 18.4
06/01/2023
14.20
 13,143,700 14.50 14.72 14.20 1,327,750 844,650 9.1
05/01/2023
14.50
 13,309,500 14.27 14.53 14.05 2,132,200 280,620 35.7
04/01/2023
14.27
 10,680,500 14.20 14.65 14.23 1,360,400 780,846 11.0
03/01/2023
14.20
 18,046,200 13.29 14.20 13.37 1,211,180 643,000 10.7
30/12/2022
13.29
 6,422,100 13.22 13.60 13.22 772,800 347,500 7.5
29/12/2022
13.22
 8,747,600 13.63 13.71 13.22 1,472,169 1,834,550 -6.4
28/12/2022
13.63
 10,979,500 13.67 13.86 13.37 604,598 1,784,345 -21.4
27/12/2022
13.67
 14,748,000 12.81 13.67 12.77 3,009,500 944,534 37.6
26/12/2022
12.81
 18,630,300 13.75 13.75 12.81 1,771,030 1,235,683 9.1
23/12/2022
13.75
 11,363,200 14.35 14.35 13.71 698,000 719,289 -0.4
22/12/2022
14.35
 13,108,700 14.50 14.68 13.97 1,780,250 482,200 24.8
21/12/2022
14.50
 26,446,400 14.87 15.17 13.86 1,473,600 1,401,250 1.4
20/12/2022
14.87
 26,808,800 15.40 15.59 14.53 3,567,100 3,142,551 8.4
19/12/2022
15.40
 41,725,400 15.40 16.41 15.29 965,740 3,039,300 -42.5
16/12/2022
15.40
 21,449,000 15.21 15.47 15.02 7,332,100 2,739,300 94.2
15/12/2022
15.21
 15,553,300 15.10 15.29 14.98 2,538,656 1,383,600 23.4
14/12/2022
15.10
 20,741,200 15.32 15.77 15.10 3,116,900 4,611,216 -30.0
13/12/2022
15.32
 25,352,700 14.38 15.32 14.16 5,471,346 2,196,667 66.8
12/12/2022
14.38
 26,511,100 15.21 15.59 14.35 2,318,980 1,487,992 15.9
09/12/2022
15.21
 18,581,200 15.44 15.62 14.95 2,426,400 903,496 30.8
08/12/2022
15.44
 34,618,000 14.46 15.44 14.68 2,072,800 287,091 36.7
07/12/2022
14.46
 21,179,900 14.68 14.98 14.20 2,831,000 524,163 44.4
06/12/2022
14.68
 41,336,800 15.62 15.74 14.68 10,126,501 2,656,600 146.0
05/12/2022
15.62
 35,813,500 14.61 15.62 14.87 9,987,250 1,210,323 182.6
02/12/2022
14.61
 29,326,500 13.67 14.61 13.60 5,796,152 242,340 108.0
01/12/2022
13.67
 37,109,400 14.46 14.76 13.67 5,457,550 3,283,342 39.6
30/11/2022
14.46
 29,645,300 14.23 14.57 13.86 6,787,710 400,806 122.9
29/11/2022
14.23
 32,279,800 13.71 14.38 13.52 8,661,413 572,546 153.3
28/11/2022
13.71
 32,638,900 12.84 13.71 13.14 7,935,443 300,800 139.3
25/11/2022
12.84
 22,569,200 12.02 12.84 12.13 2,598,503 557,100 34.9
24/11/2022
12.02
 16,226,000 11.87 12.02 11.45 665,200 1,194,566 -8.5
23/11/2022
11.87
 13,126,800 12.28 12.36 11.87 1,635,100 1,195,675 6.9
22/11/2022
12.28
 29,655,000 12.09 12.77 11.94 6,574,500 2,487,818 66.8
21/11/2022
12.09
 12,527,900 12.21 12.39 11.98 1,147,400 905,680 3.9
18/11/2022
12.21
 34,596,600 11.87 12.47 11.53 5,616,399 8,395,218 -45.2
17/11/2022
11.87
 23,384,900 11.15 11.91 11.34 7,935,800 1,059,000 108.7
16/11/2022
11.15
 26,998,600 10.44 11.15 9.80 4,407,000 587,300 56.7
15/11/2022
10.44
 24,236,100 10.70 10.70 9.99 11,924,800 4,659,089 101.0
14/11/2022
10.70
 20,560,100 10.59 10.89 9.91 11,349,810 183,100 159.1
11/11/2022
10.59
 19,859,900 10.44 10.97 10.37 7,534,900 143,973 104.2
10/11/2022
10.44
 18,406,100 11.19 11.19 10.44 1,318,200 1,284,669 0.5
09/11/2022
11.19
 8,615,900 11.27 11.72 11.19 696,300 675,005 0.3
08/11/2022
11.27
 16,380,300 10.74 11.38 10.37 3,626,200 1,060,410 38.5
07/11/2022
10.74
 21,167,600 11.53 11.64 10.74 3,816,340 657,025 45.2
04/11/2022
11.53
 25,310,800 12.39 12.39 11.53 695,467 1,436,459 -11.4
03/11/2022
12.39
 11,302,200 12.39 12.62 12.13 2,275,700 275,200 33.0
02/11/2022
12.39
 15,911,800 12.73 12.81 12.39 366,200 1,881,633 -25.0
01/11/2022
12.73
 22,328,100 12.24 12.81 12.24 435,900 2,576,600 -36.3
31/10/2022
12.24
 20,501,900 11.94 12.32 11.42 749,100 502,549 4.0
28/10/2022
11.94
 16,262,500 11.91 12.32 11.91 573,450 1,100,379 -8.4
27/10/2022
11.91
 21,710,300 11.15 11.91 11.27 770,000 2,481,600 -25.9
26/10/2022
11.15
 9,014,400 11.30 11.72 11.04 634,600 1,255,300 -9.4
25/10/2022
11.30
 22,999,400 11.34 12.06 10.74 1,776,300 4,532,200 -41.0
24/10/2022
11.34
 23,354,200 12.17 12.32 11.34 1,476,900 1,054,800 6.6
21/10/2022
12.17
 28,076,400 13.07 13.11 12.17 335,100 3,458,600 -51.1
20/10/2022
13.07
 11,211,900 13.26 13.41 12.96 2,114,000 835,200 22.6
19/10/2022
13.26
 12,345,400 13.37 13.52 13.14 1,237,400 3,266,100 -35.6
18/10/2022
13.37
 18,797,300 13.52 13.90 13.29 2,253,521 2,999,900 -13.3
17/10/2022
13.52
 13,716,400 13.44 13.52 12.96 2,812,000 341,950 44.5
14/10/2022
13.44
 22,036,600 13.14 13.82 13.37 5,479,700 3,252,100 39.9
13/10/2022
13.14
 12,486,200 12.96 13.29 12.77 2,156,750 840,015 23.0
12/10/2022
12.96
 18,582,200 12.17 12.99 12.21 6,877,986 783,279 105.1
11/10/2022
12.17
 16,403,900 13.07 13.07 12.17 560,570 1,431,592 -14.1
10/10/2022
13.07
 17,618,200 12.62 13.29 12.43 1,142,400 644,903 8.7
07/10/2022
12.62
 24,130,800 13.07 13.07 12.17 3,394,500 3,072,766 5.4
06/10/2022
13.07
 12,072,300 14.01 14.01 13.07 444,500 1,311,173 -15.1
05/10/2022
14.01
 13,616,200 13.37 14.12 13.67 2,265,480 2,132,601 2.5
04/10/2022
13.37
 15,613,300 13.86 14.35 13.22 1,015,040 4,469,534 -61.5
03/10/2022
13.86
 15,843,300 14.87 14.87 13.86 352,108 2,008,052 -30.6
30/09/2022
14.87
 20,628,400 14.50 14.87 13.75 3,590,321 2,649,708 18.6
29/09/2022
14.50
 11,341,000 14.83 15.17 14.50 387,800 426,941 -0.8
28/09/2022
14.83
 14,119,800 14.68 15.06 14.57 461,800 364,873 1.9
27/09/2022
14.68
 10,953,800 14.65 15.02 14.65 829,264 141,540 13.4
26/09/2022
14.65
 22,906,700 15.51 15.51 14.46 507,616 4,023,300 -68.6
23/09/2022
15.51
 10,814,000 15.85 16.00 15.44 96,400 1,317,400 -25.2
22/09/2022
15.85
 17,206,400 15.44 15.92 15.17 494,000 1,026,300 -11.2
21/09/2022
15.44
 8,382,000 15.55 15.62 15.29 1,236,100 1,561,302 -6.7

Chính sách bảo mật | Điều khoản sử dụng |