HOSE | HNX | VN30 | HNX30 | UPCoM | OTC
VN30-Index
1246.95
STT | Ngày | Mã CK | Tham chiếu | Mở cửa | Đóng cửa | Cao nhất | Thấp nhất | Trung bình | Thay đổi | GD Khớp lệnh | GD thỏa thuận | Tổng giao dịch | Vốn hóa thị trường | ||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
+/- | % | KL | GT | KL | GT | KL | GT | ||||||||||
1 | 06/01/2025 | SSI | 24.90 | 25.35 | 24.55 | 25.35 | 24.50 | 24.77 | -350 | -1.41 | 18,563,600 | 459,835 | 45,000 | 1,132 | 18,608,600 | 460,967 | 48,163,969 |
2 | 05/01/2025 | SSI | 25.35 | 25.35 | 24.90 | 25.50 | 24.85 | 25.17 | -450 | -1.78 | 9,985,000 | 251,308 | 0 | 0 | 9,985,000 | 251,308 | 48,850,624 |
3 | 02/01/2025 | SSI | 25.95 | 25.90 | 25.35 | 25.95 | 25.35 | 25.62 | -600 | -2.31 | 16,065,900 | 411,609 | 2,129,001 | 51,990 | 18,194,901 | 463,599 | 49,733,467 |
4 | 01/01/2025 | SSI | 26.05 | 26.05 | 25.95 | 26.35 | 25.90 | 26.02 | -100 | -0.38 | 8,938,200 | 232,580 | 0 | 0 | 8,938,200 | 232,580 | 50,910,590 |
5 | 30/12/2024 | SSI | 26.45 | 26.45 | 26.05 | 26.45 | 26.05 | 26.25 | -400 | -1.51 | 8,234,000 | 216,105 | 30,000 | 738 | 8,264,000 | 216,843 | 51,106,777 |
6 | 29/12/2024 | SSI | 26.60 | 26.60 | 26.45 | 26.90 | 26.45 | 26.61 | -150 | -0.56 | 11,494,000 | 305,828 | 0 | 0 | 11,494,000 | 305,828 | 51,891,526 |
7 | 26/12/2024 | SSI | 26.35 | 26.40 | 26.60 | 26.70 | 26.30 | 26.50 | 250 | 0.95 | 16,346,900 | 433,119 | 1 | 0 | 16,346,901 | 433,119 | 52,185,807 |
8 | 25/12/2024 | SSI | 26.55 | 26.50 | 26.35 | 26.60 | 26.35 | 26.44 | -200 | -0.75 | 8,764,400 | 231,764 | 0 | 0 | 8,764,400 | 231,764 | 51,695,339 |
9 | 24/12/2024 | SSI | 25.95 | 26.00 | 26.55 | 26.75 | 25.90 | 26.41 | 600 | 2.31 | 26,221,100 | 692,466 | 1,800,001 | 43,470 | 28,021,101 | 735,936 | 52,087,714 |
10 | 23/12/2024 | SSI | 25.85 | 25.85 | 25.95 | 25.95 | 25.50 | 25.75 | 100 | 0.39 | 12,299,200 | 316,641 | 5,090,000 | 130,267 | 17,389,200 | 446,908 | 50,910,590 |
11 | 22/12/2024 | SSI | 26.25 | 26.20 | 25.85 | 26.30 | 25.85 | 26.09 | -400 | -1.52 | 7,842,600 | 204,636 | 5 | 0 | 7,842,605 | 204,636 | 50,714,403 |
12 | 19/12/2024 | SSI | 26.20 | 26.10 | 26.25 | 26.25 | 25.90 | 26.13 | 50 | 0.19 | 12,287,800 | 321,028 | 300,002 | 7,680 | 12,587,802 | 328,708 | 51,499,152 |
13 | 18/12/2024 | SSI | 26.20 | 25.80 | 26.20 | 26.20 | 25.45 | 25.78 | - | - | 30,712,700 | 791,620 | 2 | 0 | 30,712,702 | 791,620 | 51,401,058 |
14 | 17/12/2024 | SSI | 26.00 | 26.00 | 26.20 | 26.20 | 25.80 | 26.03 | 200 | 0.77 | 7,203,300 | 187,496 | 940,000 | 24,440 | 8,143,300 | 211,936 | 51,401,058 |
15 | 16/12/2024 | SSI | 26.10 | 26.10 | 26.00 | 26.15 | 25.85 | 25.96 | -100 | -0.38 | 6,199,400 | 160,945 | 1 | 0 | 6,199,401 | 160,945 | 51,008,684 |
16 | 15/12/2024 | SSI | 25.80 | 25.90 | 26.10 | 26.20 | 25.75 | 25.96 | 300 | 1.16 | 14,599,300 | 379,033 | 1 | 0 | 14,599,301 | 379,033 | 51,204,871 |
17 | 12/12/2024 | SSI | 26.00 | 25.95 | 25.80 | 26.00 | 25.70 | 25.83 | -200 | -0.77 | 10,969,600 | 283,390 | 49,301 | 1,356 | 11,018,901 | 284,746 | 50,616,309 |
18 | 11/12/2024 | SSI | 26.15 | 26.10 | 26.00 | 26.45 | 26.00 | 26.17 | -150 | -0.57 | 12,180,000 | 318,703 | 387,000 | 10,427 | 12,567,000 | 329,130 | 51,008,684 |
19 | 10/12/2024 | SSI | 26.25 | 26.30 | 26.15 | 26.40 | 25.95 | 26.14 | -100 | -0.38 | 12,560,400 | 328,317 | 0 | 0 | 12,560,400 | 328,317 | 51,302,965 |
20 | 09/12/2024 | SSI | 26.20 | 26.15 | 26.25 | 26.40 | 26.00 | 26.21 | 50 | 0.19 | 12,619,100 | 330,679 | 2 | 0 | 12,619,102 | 330,679 | 51,499,152 |