BenticCK
🔍
LIVE · Mock data 📋 Nhật ký Đăng nhập Đăng ký
SSI HOSE
CTCP Chứng khoán SSI
29.28
+0.68 (2.38%)
Tham chiếu
28.60
Trần
30.60
Sàn
26.60
KLGD
5,851,370
Tổng quan Biểu đồ Phân tích Tài chính Giá quá khứ Hồ sơ Cổ đông Cổ tức Trái phiếu Báo cáo Bài viết Cộng đồng
Giá quá khứ (60 phiên gần nhất)
NgàyMởCaoThấpĐóngKL
05/06/2026 31.88 32.16 31.76 32.16 2,953,009
04/06/2026 32.10 32.39 31.73 31.88 2,419,599
03/06/2026 32.24 32.47 31.98 32.10 7,003,889
02/06/2026 32.43 32.51 32.01 32.24 3,777,416
01/06/2026 32.33 32.68 32.18 32.43 5,849,257
29/05/2026 32.52 32.73 32.23 32.33 4,746,529
28/05/2026 32.75 32.83 32.44 32.52 7,901,382
27/05/2026 32.60 32.95 32.36 32.75 587,219
26/05/2026 32.60 32.83 32.47 32.60 5,189,165
25/05/2026 32.31 32.67 32.26 32.60 6,921,401
22/05/2026 32.18 32.34 32.11 32.31 4,431,928
21/05/2026 32.40 32.71 32.10 32.18 1,608,123
20/05/2026 32.29 32.68 32.11 32.40 1,016,532
19/05/2026 32.61 32.66 31.99 32.29 1,100,927
18/05/2026 32.62 32.65 32.33 32.61 6,902,927
15/05/2026 32.31 32.74 32.18 32.62 3,424,852
14/05/2026 32.36 32.53 32.03 32.31 995,587
13/05/2026 32.31 32.61 32.21 32.36 6,990,781
12/05/2026 32.16 32.50 31.89 32.31 1,265,029
11/05/2026 32.44 32.45 32.01 32.16 2,756,599
08/05/2026 32.51 32.70 32.23 32.44 5,907,082
07/05/2026 32.74 32.93 32.29 32.51 5,886,638
06/05/2026 32.66 33.00 32.48 32.74 6,626,113
05/05/2026 32.90 33.16 32.56 32.66 5,872,376
04/05/2026 33.10 33.16 32.77 32.90 7,589,673
01/05/2026 33.00 33.36 32.77 33.10 2,791,926
30/04/2026 32.88 33.11 32.69 33.00 7,519,583
29/04/2026 32.78 33.07 32.46 32.88 1,181,615
28/04/2026 32.98 33.24 32.52 32.78 4,035,929
27/04/2026 33.15 33.27 32.88 32.98 4,580,488
24/04/2026 33.04 33.18 32.77 33.15 987,568
23/04/2026 33.08 33.13 32.81 33.04 7,600,841
22/04/2026 32.84 33.31 32.61 33.08 4,385,640
21/04/2026 32.83 33.12 32.66 32.84 1,448,757
20/04/2026 33.09 33.32 32.79 32.83 6,650,432
17/04/2026 32.81 33.41 32.60 33.09 7,355,297
16/04/2026 32.56 32.91 32.32 32.81 2,017,018
15/04/2026 32.47 32.83 32.37 32.56 6,059,169
14/04/2026 32.68 32.91 32.38 32.47 2,477,010
13/04/2026 32.60 32.93 32.40 32.68 2,005,285
10/04/2026 32.88 32.99 32.52 32.60 5,473,763
09/04/2026 32.69 33.01 32.44 32.88 7,185,869
08/04/2026 32.78 32.95 32.52 32.69 5,483,177
07/04/2026 32.60 32.96 32.40 32.78 7,542,087
06/04/2026 32.46 32.69 32.36 32.60 7,949,174
03/04/2026 32.24 32.68 31.98 32.46 2,863,296
02/04/2026 32.22 32.44 32.04 32.24 6,078,825
01/04/2026 32.33 32.34 32.05 32.22 2,683,128
31/03/2026 32.36 32.59 32.13 32.33 4,051,846
30/03/2026 32.38 32.45 32.05 32.36 3,635,407
27/03/2026 32.43 32.65 32.17 32.38 3,829,283
26/03/2026 32.17 32.50 31.99 32.43 1,629,067
25/03/2026 32.34 32.57 31.85 32.17 6,594,847
24/03/2026 32.41 32.49 32.26 32.34 7,471,484
23/03/2026 32.65 32.65 32.17 32.41 5,686,339
20/03/2026 32.75 32.88 32.38 32.65 2,189,951
19/03/2026 32.97 33.28 32.53 32.75 7,481,517
18/03/2026 32.84 33.22 32.72 32.97 4,415,752
17/03/2026 32.79 33.15 32.73 32.84 4,543,563
16/03/2026 32.62 32.98 32.50 32.79 1,948,043