CTCP Chứng khoán SSI (ssi)

21.40
0.25
(1.18%)
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
(2026-08-19) 		1.75 9.02% 460,855,500 -2,533,652 0
19.40
30.35
21.40
2 tháng
(2026-07-20) 		3.01 16.56% 952,250,800 -2,533,652 0
17.59
30.35
21.40
3 tháng
(2026-06-22) 		-0.59 -2.72% 1,275,621,300 -2,533,652 0
17.59
30.35
21.40
6 tháng
(2026-03-23) 		0.85 4.17% 2,608,601,400 -2,533,652 0
16.23
30.35
21.40
12 tháng
(2025-09-23) 		-6.82 -24.39% 6,930,953,700 -2,533,652 0
16.23
30.35
21.40
24 tháng
(2024-09-30) 		1.34 6.77% 13,793,019,000 -2,533,652 0
14.41
30.35
21.40
36 tháng
(2023-10-04) 		3.55 20.19% 18,636,725,900 -2,533,652 0
11.25
30.35
21.40
60 tháng
(2021-10-14) 		1.40 7.07% 27,731,028,000 22,064,485 -1,453.1
7.41
30.35
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
10.45
 13,211,000 10.59 10.64 10.37 290,800 1,161,800 -17.1
27/06/2022
10.59
 13,895,600 9.92 10.59 9.92 426,000 578,200 -3.0
24/06/2022
9.92
 11,929,000 9.87 10.19 9.79 164,700 1,402,100 -23.0
23/06/2022
9.87
 13,697,300 9.44 9.87 9.55 942,000 1,795,800 -15.8
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 8.81 9.44 9.33 42,100 1,208,000 -20.6
21/06/2022
8.82
 24,985,100 9.25 9.59 8.70 2,738,900 2,353,100 7.1
20/06/2022
9.25
 18,264,500 9.92 10.26 9.25 759,600 1,935,000 -24.3
17/06/2022
9.92
 20,938,200 10.67 10.67 9.92 2,586,900 599,200 40.9
16/06/2022
10.67
 13,558,700 10.91 11.27 10.58 2,628,400 163,000 54.6
15/06/2022
10.91
 19,494,300 11.73 11.92 10.91 611,200 743,700 -3.0
14/06/2022
11.73
 18,121,100 12.50 12.50 11.64 1,044,400 981,400 1.5
13/06/2022
12.50
 20,886,700 13.42 13.42 12.50 100,000 1,511,100 -36.6
10/06/2022
13.42
 15,662,200 13.97 13.97 13.42 321,300 329,700 -0.2
09/06/2022
13.97
 7,971,900 14.12 14.26 13.90 187,900 814,700 -18.2
08/06/2022
14.12
 15,160,100 13.59 14.33 13.59 948,000 708,200 7.0
07/06/2022
13.59
 18,575,400 13.97 13.97 13.13 652,500 502,900 4.2
06/06/2022
13.97
 13,164,700 14.09 14.41 13.88 530,100 1,526,800 -29.0
03/06/2022
14.09
 17,260,500 13.97 14.31 13.88 1,587,400 2,023,300 -12.8
02/06/2022
13.97
 19,231,800 14.24 14.55 13.88 464,900 873,100 -11.8
01/06/2022
14.24
 14,547,600 14.28 14.41 13.83 784,500 862,100 -2.3
31/05/2022
14.28
 18,324,500 14.41 14.48 13.97 1,132,300 270,300 25.6
30/05/2022
14.41
 14,626,400 14.41 14.79 14.21 442,800 199,200 7.3
27/05/2022
14.41
 21,093,000 14.19 14.67 14.09 1,298,200 650,000 19.4
26/05/2022
14.19
 29,090,600 13.88 14.55 13.88 2,186,900 1,678,900 15.0
25/05/2022
13.88
 17,343,300 13.54 14.12 13.49 749,200 2,272,700 -43.9
24/05/2022
13.54
 21,835,700 12.77 13.54 12.12 1,140,300 3,904,016 -77.7
23/05/2022
12.77
 30,832,900 13.71 13.80 12.77 804,900 6,484,899 -150.5
20/05/2022
13.71
 16,547,700 13.73 14.21 13.68 282,300 5,053,800 -135.7
19/05/2022
13.73
 19,089,300 13.80 13.97 13.30 1,661,600 4,525,900 -81.6
18/05/2022
13.80
 24,752,200 14.04 14.43 13.78 1,669,700 6,091,700 -126.7
17/05/2022
14.04
 19,673,100 13.15 14.04 12.96 777,600 6,499,900 -166.8
16/05/2022
13.15
 18,681,800 12.43 13.30 13.10 1,353,400 3,715,800 -64.5
13/05/2022
12.43
 25,052,800 12.43 12.82 12.07 2,113,100 1,086,300 26.4
12/05/2022
12.43
 15,874,500 13.35 13.35 12.43 425,500 386,200 0.7
11/05/2022
13.35
 6,152,600 13.44 13.54 13.18 345,500 589,400 -6.7
10/05/2022
13.44
 15,410,200 12.94 13.51 12.50 2,193,000 2,638,099 -12.4
09/05/2022
12.94
 19,409,400 13.90 13.90 12.94 1,437,800 265,200 31.5
06/05/2022
13.90
 15,138,700 14.94 14.94 13.90 784,500 999,700 -6.2
05/05/2022
14.94
 10,130,600 15.42 15.78 14.60 639,400 64,400 17.9
04/05/2022
15.42
 7,448,400 16.16 16.28 15.42 150,800 188,900 -1.3
29/04/2022
16.16
 9,311,700 16.14 16.48 15.97 577,400 646,800 -2.3
28/04/2022
16.14
 6,207,900 16.57 16.69 16.04 51,500 531,700 -16.3
27/04/2022
16.57
 5,114,300 16.62 16.67 16.24 68,800 288,500 -7.5
26/04/2022
16.62
 12,730,000 16.16 16.62 15.10 1,329,300 259,100 35.6
25/04/2022
16.16
 11,146,000 17.37 17.46 16.16 253,700 597,900 -12.0
22/04/2022
17.37
 7,077,100 17.37 17.66 16.86 684,200 879,800 -7.1
21/04/2022
17.37
 12,545,000 16.96 17.73 16.62 644,000 1,206,999 -19.9
20/04/2022
16.96
 10,151,300 16.86 17.34 16.72 1,172,000 193,600 34.6
19/04/2022
16.86
 12,058,200 18.07 18.50 16.86 728,900 2,774,700 -76.5
18/04/2022
18.07
 16,501,500 19.27 19.27 17.92 410,900 1,254,000 -32.0
15/04/2022
19.27
 9,691,100 20.24 20.28 19.20 137,400 1,772,200 -67.5
14/04/2022
20.24
 4,295,500 20.50 20.69 20.19 78,600 231,600 -6.5
13/04/2022
20.50
 8,424,200 20.14 20.60 19.71 72,400 279,500 -8.6
12/04/2022
20.14
 7,028,900 20.72 20.91 20.04 157,100 599,200 -18.6
08/04/2022
20.72
 7,310,200 21.22 21.32 20.72 75,800 169,200 -4.0
07/04/2022
21.22
 9,640,400 21.49 21.85 21.22 66,800 447,600 -17.0
06/04/2022
21.49
 8,151,700 21.34 21.63 21.05 1,590,300 111,800 65.9
05/04/2022
21.34
 7,217,300 21.68 21.87 21.32 329,300 214,700 5.2
04/04/2022
21.68
 14,810,300 20.67 21.70 20.76 1,409,400 359,600 47.1
01/04/2022
20.67
 7,804,400 20.24 20.67 19.95 36,000 378,300 -14.3
31/03/2022
20.24
 4,239,600 20.38 20.62 20.24 15,500 320,200 -12.9
30/03/2022
20.38
 6,997,900 20.55 20.81 20.26 340,600 307,900 1.5
29/03/2022
20.55
 4,100,800 20.36 20.67 20.52 7,200 127,000 -5.1
28/03/2022
20.36
 10,391,600 20.93 20.93 20.14 86,800 503,100 -17.8
25/03/2022
20.93
 7,927,800 21.10 21.17 20.86 118,700 674,800 -24.3
24/03/2022
21.10
 7,095,000 21.29 21.42 21.08 159,600 764,200 -26.6
23/03/2022
21.29
 6,329,400 21.37 21.54 21.29 150,000 296,900 -6.5
22/03/2022
21.37
 6,005,800 21.34 21.58 21.29 289,200 323,800 -1.6
21/03/2022
21.34
 6,957,300 21.10 21.42 21.10 987,200 244,000 32.8
18/03/2022
21.10
 7,818,900 21.10 21.44 21.05 1,613,800 2,674,000 -46.0
17/03/2022
21.10
 4,717,000 21.10 21.42 21.10 678,400 558,800 5.4
16/03/2022
21.10
 7,098,600 20.86 21.42 20.91 1,262,500 950,700 13.9
15/03/2022
20.86
 7,812,500 20.81 21.25 20.72 22,100 1,724,300 -73.9
14/03/2022
20.81
 16,641,300 21.68 21.68 20.67 76,700 1,858,399 -77.6
11/03/2022
21.68
 16,762,700 22.45 22.45 21.54 89,800 544,300 -20.6
10/03/2022
22.45
 8,503,400 22.45 23.03 22.45 45,200 531,600 -22.8
09/03/2022
22.45
 12,310,400 22.64 22.88 22.11 187,400 651,500 -21.7
08/03/2022
22.64
 24,333,500 22.55 23.22 22.21 458,300 2,316,500 -88.1
07/03/2022
22.55
 11,608,800 22.45 22.57 22.04 412,300 328,300 3.9
04/03/2022
22.45
 20,515,200 21.92 22.84 22.14 136,000 264,100 -6.0
03/03/2022
21.92
 8,443,700 21.58 21.92 21.44 58,300 229,100 -7.6
02/03/2022
21.58
 12,606,700 22.16 22.16 21.46 77,000 954,700 -39.6
01/03/2022
22.16
 8,804,700 22.02 22.31 21.87 114,500 547,200 -19.7
28/02/2022
22.02
 7,527,000 22.02 22.45 21.99 187,900 156,500 1.4
25/02/2022
22.02
 15,679,600 21.49 22.43 21.58 953,600 1,170,600 -10.2
24/02/2022
21.49
 12,752,500 21.82 22.16 20.93 144,900 447,600 -13.5
23/02/2022
21.82
 5,632,600 21.68 21.97 21.78 318,700 49,300 12.3
22/02/2022
21.68
 7,703,800 22.16 22.16 21.44 67,100 455,400 -17.4
21/02/2022
22.16
 10,975,700 21.78 22.35 21.82 447,400 266,900 8.4
18/02/2022
21.78
 9,386,200 21.68 22.07 21.39 296,400 1,599,600 -58.7
17/02/2022
21.68
 5,870,700 21.63 21.75 21.58 851,300 1,168,200 -14.2
16/02/2022
21.63
 4,864,700 21.29 21.73 21.34 259,200 9,000 11.2
15/02/2022
21.29
 5,733,800 21.01 21.54 20.89 1,276,300 348,700 41.2
14/02/2022
21.01
 10,485,300 21.73 21.73 21.01 1,122,600 679,200 19.7
11/02/2022
21.73
 5,557,600 21.73 21.99 21.58 28,700 928,700 -40.6
10/02/2022
21.73
 6,996,200 22.02 22.11 21.49 82,800 1,373,000 -58.4
09/02/2022
22.02
 8,230,800 21.99 22.31 21.82 184,700 1,622,300 -65.9
08/02/2022
21.99
 6,658,100 22.09 22.21 21.68 259,100 167,600 4.3
07/02/2022
22.09
 9,690,500 21.70 22.60 21.82 3,152,600 288,700 131.5
28/01/2022
21.70
 7,793,600 20.91 21.70 20.81 1,873,800 161,100 76.2

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