CTCP Chứng khoán SSI (ssi)

19.15
0.30
(1.59%)
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
(2026-10-05) 		-0.80 -4.07% 380,000,700 -4,934,595 0
18.85
20.40
19.15
2 tháng
(2026-09-03) 		-2.05 -9.81% 823,573,900 -7,615,969 0
18.85
21.40
19.15
3 tháng
(2026-08-04) 		-0.77 -3.94% 1,224,662,800 -7,615,969 0
18.85
21.65
19.15
6 tháng
(2026-05-06) 		-3.93 -17.25% 2,362,209,400 -7,615,969 0
17.59
22.78
19.15
12 tháng
(2025-11-07) 		-5.14 -21.42% 5,935,997,600 -7,615,969 0
17.59
26.94
19.15
24 tháng
(2024-11-12) 		0.60 3.31% 13,522,392,000 -7,615,969 0
14.63
30.18
19.15
36 tháng
(2023-11-20) 		0.89 4.97% 17,585,526,300 -7,615,969 0
14.63
30.18
19.15
60 tháng
(2021-11-29) 		-7.79 -29.25% 26,729,335,800 -7,615,969 0
7.41
30.18
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
8.03
 22,999,400 8.05 8.56 7.63 0 0 0
24/10/2022
8.05
 23,354,200 8.69 8.75 8.05 0 0 0
21/10/2022
8.64
 28,076,400 9.28 9.31 8.64 0 0 0
20/10/2022
9.28
 11,211,900 9.33 9.52 9.20 0 0 0
19/10/2022
9.41
 12,345,400 9.55 9.60 9.33 0 0 0
18/10/2022
9.49
 18,797,300 9.81 9.87 9.44 0 0 0
17/10/2022
9.60
 13,716,400 9.39 9.60 9.20 0 0 0
14/10/2022
9.55
 22,036,600 9.60 9.81 9.49 0 0 0
13/10/2022
9.33
 12,486,200 9.20 9.44 9.07 0 0 0
12/10/2022
9.20
 18,582,200 8.75 9.23 8.67 0 0 0
11/10/2022
8.64
 16,403,900 9.09 9.28 8.64 0 0 0
10/10/2022
9.28
 17,618,200 8.93 9.44 8.83 0 0 0
07/10/2022
8.96
 24,130,800 9.09 9.12 8.64 0 0 0
06/10/2022
9.28
 12,072,300 9.95 9.95 9.28 0 0 0
05/10/2022
9.95
 13,616,200 9.79 10.03 9.71 0 0 0
04/10/2022
9.49
 15,613,300 10.08 10.19 9.39 0 0 0
03/10/2022
9.84
 15,843,300 10.45 10.48 9.84 0 0 0
30/09/2022
10.56
 20,628,400 10.21 10.56 9.76 0 0 0
29/09/2022
10.29
 11,341,000 10.77 10.77 10.29 0 0 0
28/09/2022
10.53
 14,119,800 10.35 10.69 10.35 0 0 0
27/09/2022
10.43
 10,953,800 10.51 10.67 10.40 0 0 0
26/09/2022
10.40
 22,906,700 10.69 10.83 10.27 0 0 0
23/09/2022
11.01
 10,814,000 11.20 11.36 10.96 0 0 0
22/09/2022
11.25
 17,206,400 10.83 11.31 10.77 0 0 0
21/09/2022
10.96
 8,382,000 10.93 11.09 10.85 0 0 0
20/09/2022
11.04
 14,145,700 10.77 11.07 10.61 0 0 0
19/09/2022
10.61
 22,693,700 11.28 11.28 10.61 0 0 0
16/09/2022
11.28
 19,466,700 11.47 11.57 11.23 0 0 0
15/09/2022
11.55
 9,452,700 11.79 11.79 11.52 0 0 0
14/09/2022
11.71
 25,849,700 11.20 11.81 11.20 0 0 0
13/09/2022
11.55
 18,972,100 11.65 11.76 11.31 0 0 0
12/09/2022
11.65
 11,998,300 12.00 12.00 11.65 0 0 0
09/09/2022
11.84
 33,441,100 11.73 11.84 11.36 0 0 0
08/09/2022
11.76
 15,977,000 12.24 12.27 11.76 0 0 0
07/09/2022
12.03
 23,212,800 12.64 12.77 12.03 0 0 0
06/09/2022
12.67
 11,026,900 12.72 12.88 12.53 0 0 0
05/09/2022
12.64
 10,158,000 12.85 12.96 12.64 0 0 0
31/08/2022
12.80
 10,846,400 12.64 12.91 12.64 0 0 0
30/08/2022
12.77
 12,094,600 13.14 13.22 12.75 0 0 0
29/08/2022
13.01
 28,608,300 12.91 13.01 12.56 0 0 0
26/08/2022
13.22
 23,266,700 13.60 13.68 13.22 0 0 0
25/08/2022
13.60
 14,782,800 13.52 13.86 13.52 0 0 0
24/08/2022
13.46
 13,465,300 13.68 13.70 13.41 0 0 0
23/08/2022
13.54
 32,424,700 12.96 13.54 12.69 0 0 0
22/08/2022
13.17
 16,747,900 13.41 13.52 13.12 0 0 0
19/08/2022
13.41
 15,752,800 13.38 13.57 13.28 0 0 0
18/08/2022
13.38
 28,626,400 12.96 13.60 12.96 0 0 0
17/08/2022
13.09
 21,210,600 13.22 13.41 13.06 0 0 0
16/08/2022
13.12
 11,764,700 13.20 13.33 13.04 0 0 0
15/08/2022
13.20
 14,575,600 13.41 13.49 13.12 0 0 0
12/08/2022
13.28
 17,178,600 12.99 13.28 12.83 0 0 0
11/08/2022
13.01
 28,045,800 13.25 13.44 12.69 0 0 0
10/08/2022
13.09
 14,584,500 13.09 13.33 13.04 0 0 0
09/08/2022
13.22
 14,949,200 13.17 13.30 12.99 0 0 0
08/08/2022
13.14
 21,251,600 13.41 13.52 12.99 0 0 0
05/08/2022
13.22
 28,994,000 12.45 13.38 12.40 0 0 0
04/08/2022
12.56
 20,941,700 12.69 12.75 12.27 0 0 0
03/08/2022
12.56
 22,269,900 12.21 12.64 12.19 0 0 0
02/08/2022
12.37
 35,526,300 12.27 12.61 12.21 0 0 0
01/08/2022
12.16
 29,169,900 11.39 12.16 11.39 0 0 0
29/07/2022
11.39
 20,792,200 11.36 11.55 11.23 0 0 0
28/07/2022
11.28
 19,481,100 11.15 11.39 11.04 0 0 0
27/07/2022
10.88
 17,804,700 10.67 10.88 10.56 0 0 0
26/07/2022
10.80
 16,457,400 10.96 11.04 10.72 0 0 0
25/07/2022
10.91
 18,310,100 11.04 11.23 10.83 0 0 0
22/07/2022
11.15
 17,909,200 11.36 11.47 11.15 0 0 0
21/07/2022
11.36
 15,960,000 11.31 11.52 11.25 0 0 0
20/07/2022
11.36
 22,292,300 11.20 11.52 11.15 0 0 0
19/07/2022
11.01
 19,867,100 11.01 11.15 10.72 0 0 0
18/07/2022
11.15
 18,016,400 11.36 11.41 11.04 0 0 0
15/07/2022
11.25
 16,577,600 11.52 11.60 11.25 0 0 0
14/07/2022
11.47
 23,495,100 10.93 11.71 10.85 0 0 0
13/07/2022
11.04
 17,839,400 11.15 11.25 10.83 0 0 0
12/07/2022
11.15
 11,926,200 10.96 11.28 10.88 0 0 0
11/07/2022
11.01
 26,063,700 10.91 11.28 10.61 0 0 0
08/07/2022
10.88
 30,285,700 10.29 10.88 10.29 0 0 0
07/07/2022
10.19
 9,823,100 10.03 10.24 9.95 0 0 0
06/07/2022
10.13
 15,164,800 10.24 10.56 10.08 0 0 0
05/07/2022
10.51
 14,220,100 10.75 10.85 10.51 0 0 0
04/07/2022
10.77
 19,712,000 10.69 10.99 10.64 0 0 0
01/07/2022
10.51
 15,527,500 9.95 10.56 9.57 0 0 0
30/06/2022
10.03
 13,242,100 10.51 10.59 10.03 0 0 0
29/06/2022
10.53
 14,242,800 10.29 10.77 10.24 0 0 0
28/06/2022
10.45
 13,211,000 10.61 10.64 10.37 0 0 0
27/06/2022
10.59
 13,895,600 10.00 10.59 9.92 0 0 0
24/06/2022
9.92
 11,929,000 9.81 10.19 9.79 0 0 0
23/06/2022
9.87
 13,697,300 9.60 9.87 9.55 0 0 0
22/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
22/06/2022
9.44
 11,892,500 9.44 9.44 9.33 0 0 0
21/06/2022
8.82
 24,985,100 8.84 9.59 8.70 0 0 0
20/06/2022
9.25
 18,264,500 9.95 10.26 9.25 0 0 0
17/06/2022
9.92
 20,938,200 10.05 10.36 9.92 0 0 0
16/06/2022
10.67
 13,558,700 11.27 11.27 10.58 0 0 0
15/06/2022
10.91
 19,494,300 11.80 11.92 10.91 0 0 0
14/06/2022
11.73
 18,121,100 12.24 12.38 11.64 0 0 0
13/06/2022
12.50
 20,886,700 12.77 13.01 12.50 0 0 0
10/06/2022
13.42
 15,662,200 13.78 13.97 13.42 0 0 0
09/06/2022
13.97
 7,971,900 14.14 14.26 13.90 0 0 0
08/06/2022
14.12
 15,160,100 13.73 14.33 13.59 0 0 0
07/06/2022
13.59
 18,575,400 13.83 13.95 13.13 0 0 0
06/06/2022
13.97
 13,164,700 14.24 14.41 13.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc