CTCP Chứng khoán SSI (ssi)

29.85
-0.40
(-1.32%)
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
(2025-11-17) 		-7 -19.77% 538,526,900 -12,259,500 -389.1
28.10
35.55
30.25
2 tháng
(2025-10-17) 		-12.40 -30.39% 1,388,645,600 -74,862,500 -2,656.9
28.10
40.80
30.25
3 tháng
(2025-09-17) 		-11.19 -28.27% 2,160,467,000 -137,861,200 -5,169.5
28.10
41.45
30.25
6 tháng
(2025-06-19) 		5.09 21.86% 5,394,189,700 -71,118,653 -5,463.3
23.16
41.45
30.25
12 tháng
(2024-12-23) 		3.19 12.66% 7,887,643,100 -176,233,033 -7,667.1
20.09
41.45
30.25
24 tháng
(2023-12-27) 		3.43 13.74% 11,853,858,400 -241,348,590 -9,311.0
20.09
41.45
30.25
36 tháng
(2023-01-03) 		14.56 105.15% 16,980,557,500 -209,508,331 -8,836.1
13.37
41.45
30.25
60 tháng
(2021-01-11) 		13.48 90.32% 24,609,328,900 -219,279,486 -11,511.3
10.18
41.45
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
21.55
 10,004,900 21.27 21.88 21.10 362,100 1,380,800 -53.4
21/07/2021
21.27
 9,507,600 21.76 21.88 21.22 345,700 578,300 -12.1
20/07/2021
21.76
 15,305,500 20.36 21.76 20.15 1,301,800 537,600 40.5
19/07/2021
20.36
 16,575,100 21.80 21.80 20.36 403,600 261,600 6.8
16/07/2021
21.80
 10,805,600 22.17 22.26 21.76 935,300 492,300 23.6
15/07/2021
22.17
 13,611,900 21.06 22.17 20.65 3,019,100 125,000 153.7
14/07/2021
21.06
 12,030,700 21.39 21.51 20.25 2,532,000 579,900 98.8
13/07/2021
21.39
 12,467,000 20.44 21.39 20.34 710,100 374,500 17.1
12/07/2021
20.44
 23,911,200 21.72 21.72 20.21 4,339,000 241,200 201.5
09/07/2021
21.72
 13,645,400 22.46 22.71 21.51 284,500 239,300 2.4
08/07/2021
22.46
 10,311,700 22.50 22.92 22.09 232,400 874,500 -40.6
07/07/2021
22.50
 18,452,600 21.72 22.50 20.85 2,116,400 212,700 101.2
06/07/2021
21.72
 16,593,800 23.33 23.87 21.72 572,400 610,700 -2.2
05/07/2021
23.33
 18,789,800 23.91 23.91 22.63 358,200 1,401,600 -57.8
02/07/2021
23.91
 12,668,600 23.74 24.36 23.54 626,600 452,200 10.2
01/07/2021
23.74
 13,724,500 22.71 24.03 22.88 340,300 78,600 14.8
30/06/2021
22.71
 11,623,300 22.55 22.83 22.30 1,099,600 64,700 56.4
29/06/2021
22.55
 10,429,100 22.26 23.04 22.13 619,800 651,900 -1.7
28/06/2021
22.26
 9,639,500 22.17 22.63 21.97 244,200 559,300 -16.9
25/06/2021
22.17
 23,685,000 20.73 22.17 20.81 925,600 359,300 30.1
24/06/2021
20.73
 7,398,300 20.60 20.85 20.52 2,634,500 615,800 100.7
23/06/2021
20.60
 9,637,700 20.44 20.98 20.32 393,700 1,105,700 -36.1
22/06/2021
20.44
 9,039,100 20.23 20.60 20.27 714,500 551,400 8.1
21/06/2021
20.23
 12,541,700 20.85 20.85 20.19 106,600 1,684,400 -78.4
18/06/2021
20.85
 7,798,000 20.85 21.27 20.69 568,700 1,465,600 -45.2
17/06/2021
20.85
 10,762,100 20.40 21.22 19.86 1,147,700 340,200 40.5
16/06/2021
20.40
 22,090,600 21.47 21.47 20.21 110,500 2,398,612 -114.7
15/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2021
21.47
 14,842,900 21.47 22.09 21.27 1,795,200 791,500 52.6
14/06/2021
21.47
 18,579,800 20.30 21.71 20.26 1,101,700 319,100 40.2
11/06/2021
20.30
 22,212,500 19.04 20.34 18.80 1,055,200 186,700 42.6
10/06/2021
19.04
 14,900,900 18.92 19.34 18.84 2,076,100 162,100 90.5
09/06/2021
18.92
 21,306,400 17.83 19.06 17.42 1,018,100 193,700 36.7
08/06/2021
17.83
 19,617,700 19.10 19.41 17.83 1,572,100 267,600 61.0
07/06/2021
19.10
 23,994,300 19.75 19.97 18.43 1,527,700 2,312,000 -35.3
04/06/2021
19.75
 15,977,800 19.81 20.26 19.45 1,250,300 841,700 20.1
03/06/2021
19.81
 14,693,000 18.64 19.93 19.04 1,576,100 406,000 56.8
02/06/2021
18.64
 16,616,900 17.70 18.64 17.42 741,100 397,400 15.1
01/06/2021
17.70
 12,399,700 17.99 18.35 17.54 790,800 198,600 26.2
31/05/2021
17.99
 12,192,900 16.93 18.03 17.02 314,400 195,600 5.1
28/05/2021
16.93
 17,028,000 16.04 16.97 16.00 1,487,100 139,800 54.8
27/05/2021
16.04
 16,156,700 16.59 16.65 15.80 879,100 743,100 5.5
26/05/2021
16.59
 13,254,600 16.57 16.89 16.41 1,045,100 197,300 34.7
25/05/2021
16.57
 14,778,500 16.12 16.61 16.00 554,000 295,400 10.6
24/05/2021
16.12
 16,564,900 15.80 16.14 15.64 877,300 131,800 29.4
21/05/2021
15.80
 15,936,600 15.60 16.33 15.60 359,200 276,800 3.3
20/05/2021
15.60
 28,128,900 14.58 15.60 14.58 1,121,800 325,000 30.4
19/05/2021
14.58
 16,376,200 14.28 14.67 14.18 352,000 135,200 7.8
18/05/2021
14.28
 11,559,500 14.36 14.54 14.14 127,900 329,500 -7.1
17/05/2021
14.36
 16,948,500 14.30 14.71 14.30 156,800 513,200 -12.7
14/05/2021
14.30
 13,050,200 14.20 14.54 14.20 19,300 1,271,200 -44.4
13/05/2021
14.20
 20,974,300 14.10 14.65 13.94 49,600 202,300 -5.4
12/05/2021
14.10
 10,131,500 13.86 14.12 13.77 325,700 440,200 -3.9
11/05/2021
13.86
 16,042,700 14.06 14.30 13.86 1,086,600 352,800 25.7
10/05/2021
14.06
 22,718,700 13.25 14.14 13.09 1,683,400 371,100 45.3
07/05/2021
13.25
 9,370,400 13.31 13.57 13.13 66,800 286,200 -7.2
06/05/2021
13.31
 10,716,100 13.61 13.75 13.27 23,800 1,655,500 -54.4
05/05/2021
13.61
 12,386,200 13.33 13.86 13.35 75,200 450,000 -12.6
04/05/2021
13.33
 9,998,200 13.21 13.33 12.80 305,800 633,100 -10.6
29/04/2021
13.21
 9,170,100 13.00 13.37 13.00 640,600 384,400 8.4
28/04/2021
13.00
 8,752,800 12.88 13.19 12.84 594,200 385,200 6.7
27/04/2021
12.88
 5,350,000 12.84 12.96 12.62 672,500 84,400 18.7
26/04/2021
12.84
 9,931,300 13.37 13.41 12.80 411,300 925,000 -16.4
23/04/2021
13.37
 14,676,900 12.86 13.37 12.78 1,169,400 214,200 30.7
22/04/2021
12.86
 14,783,000 13.81 13.81 12.86 366,500 826,600 -15.4
20/04/2021
13.81
 14,901,200 14.10 14.40 13.73 998,500 528,400 16.4
19/04/2021
14.10
 11,875,700 13.77 14.10 13.69 561,000 384,700 6.1
16/04/2021
13.77
 18,210,800 14.12 14.20 13.49 588,600 253,500 11.6
15/04/2021
14.12
 18,715,900 14.56 14.56 14.06 283,900 436,400 -5.2
14/04/2021
14.56
 16,502,500 14.42 14.67 14.18 559,100 604,400 -1.5
13/04/2021
14.42
 17,662,700 14.79 14.95 14.24 1,075,400 221,500 31.4
12/04/2021
14.79
 16,962,300 14.28 14.93 14.26 562,300 233,600 11.6
09/04/2021
14.28
 11,376,200 14.26 14.46 14.18 518,700 427,800 3.2
08/04/2021
14.26
 10,999,100 14.32 14.46 14.16 876,600 862,100 0.7
07/04/2021
14.32
 13,001,600 14.18 14.38 14.10 686,900 297,100 13.8
06/04/2021
14.18
 15,886,800 14.18 14.30 13.98 410,400 329,780 2.8
05/04/2021
14.18
 18,659,500 13.90 14.38 13.94 820,200 117,900 24.6
02/04/2021
13.90
 13,802,300 13.75 14.16 13.79 402,300 212,800 6.6
01/04/2021
13.75
 21,897,600 12.86 13.75 12.86 738,900 420,900 10.7
31/03/2021
12.86
 7,641,900 12.88 13.02 12.82 118,900 629,500 -16.2
30/03/2021
12.88
 7,282,100 12.72 12.92 12.64 108,200 823,700 -22.6
29/03/2021
12.72
 5,694,300 12.52 12.74 12.56 327,000 650,200 -10.1
26/03/2021
12.52
 10,140,300 12.48 12.60 11.91 266,600 1,092,500 -25.3
25/03/2021
12.48
 13,265,200 12.68 12.86 12.44 49,400 2,064,100 -63.0
24/03/2021
12.68
 13,279,700 13.33 13.33 12.56 131,200 521,300 -12.4
23/03/2021
13.33
 8,829,200 13.53 13.53 13.19 30,100 363,900 -11.0
22/03/2021
13.53
 7,606,900 13.49 13.67 13.45 10,600 734,200 -24.2
19/03/2021
13.49
 11,156,300 13.49 13.77 13.41 73,800 2,366,400 -76.8
18/03/2021
13.49
 7,073,300 13.21 13.57 13.37 184,100 317,800 -4.4
17/03/2021
13.21
 7,522,500 13.25 13.33 13.11 104,600 517,700 -13.5
16/03/2021
13.25
 12,975,900 13.45 13.45 13.13 143,600 819,700 -22.2
15/03/2021
13.45
 7,094,400 13.57 13.65 13.45 15,100 489,600 -15.8
12/03/2021
13.57
 6,189,600 13.75 13.81 13.53 518,500 354,100 5.6
11/03/2021
13.75
 10,817,400 13.41 13.90 13.49 496,300 121,100 12.7
10/03/2021
13.41
 10,935,600 13.39 13.47 13.09 69,500 758,600 -22.5
09/03/2021
13.39
 10,483,300 13.59 13.59 13.27 34,100 1,119,700 -35.9
08/03/2021
13.59
 10,821,800 13.55 13.96 13.51 171,600 928,200 -25.6
05/03/2021
13.55
 14,142,300 13.55 13.55 13.17 174,700 1,464,900 -42.6
04/03/2021
13.55
 15,631,000 14.12 14.16 13.37 28,700 718,500 -23.6
03/03/2021
14.12
 9,827,100 14.20 14.22 14.02 54,100 497,500 -15.4
02/03/2021
14.20
 12,530,900 14.18 14.38 14.04 1,525,500 966,100 19.8

Chính sách bảo mật | Điều khoản sử dụng |