CTCP Chứng khoán SSI (ssi)

29.65
-0.60
(-1.98%)
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)
02/10/2020
7.19
 10,961,430 7.21 7.31 6.89 1,544,550 392,730 20.6
01/10/2020
7.21
 10,321,030 6.87 7.29 6.89 716,370 303,370 7.2
30/09/2020
6.87
 4,432,160 6.79 6.89 6.73 390,360 68,540 5.4
29/09/2020
6.79
 6,122,220 6.85 6.95 6.77 384,790 238,880 2.5
28/09/2020
6.85
 5,215,260 6.66 6.87 6.70 920,420 290,570 10.5
25/09/2020
6.66
 7,290,520 6.70 6.75 6.58 24,120 1,290,990 -20.8
24/09/2020
6.70
 4,564,860 6.77 6.81 6.68 934,740 258,390 11.3
23/09/2020
6.77
 5,699,700 6.70 6.81 6.70 1,819,130 173,740 27.5
22/09/2020
6.70
 6,821,140 6.68 6.73 6.62 2,011,770 59,030 32.3
21/09/2020
6.68
 8,122,870 6.60 6.79 6.62 2,315,910 119,030 36.5
18/09/2020
6.60
 7,903,190 6.48 6.66 6.46 1,374,180 959,500 6.8
17/09/2020
6.48
 6,000,380 6.44 6.50 6.40 2,119,120 517,020 25.5
16/09/2020
6.44
 3,807,390 6.40 6.52 6.40 12,520 116,680 -1.7
15/09/2020
6.40
 7,005,050 6.38 6.54 6.38 284,170 39,030 3.9
14/09/2020
6.38
 4,644,580 6.38 6.44 6.34 89,900 62,230 0.4
11/09/2020
6.38
 4,402,790 6.42 6.46 6.36 313,160 93,430 3.5
10/09/2020
6.42
 8,787,650 6.42 6.54 6.42 676,740 727,380 -0.9
09/09/2020
6.42
 7,044,490 6.40 6.44 6.26 335,730 56,490 4.4
08/09/2020
6.40
 6,831,470 6.22 6.40 6.20 114,880 102,800 0.2
07/09/2020
6.22
 9,582,630 6.24 6.42 6.20 79,300 318,890 -3.7
04/09/2020
6.24
 9,713,580 6.18 6.36 6.02 473,190 601,660 -1.9
03/09/2020
6.18
 4,876,180 6.12 6.22 6.12 431,020 277,210 2.3
01/09/2020
6.12
 3,449,300 6.04 6.12 6.00 331,200 525,560 -2.9
31/08/2020
6.04
 3,994,730 6.12 6.18 6.02 53,410 1,106,320 -15.8
28/08/2020
6.12
 5,869,960 6.12 6.24 6.12 27,500 1,461,160 -21.9
27/08/2020
6.12
 3,711,300 6.10 6.14 6.06 206,290 454,080 -3.7
26/08/2020
6.10
 5,419,820 6.08 6.16 6.06 116,240 387,090 -4.1
25/08/2020
6.08
 4,611,300 6.08 6.18 6.06 50,330 286,580 -3.5
24/08/2020
6.08
 7,044,900 5.96 6.12 5.98 284,240 187,870 1.4
21/08/2020
5.96
 3,758,250 5.81 5.96 5.81 103,930 188,920 -1.2
20/08/2020
5.81
 2,703,510 5.89 5.91 5.81 87,710 423,970 -4.8
19/08/2020
5.89
 2,670,190 5.83 5.91 5.81 228,080 223,360 0.1
18/08/2020
5.83
 1,931,160 5.87 5.91 5.81 224,630 162,140 0.9
17/08/2020
5.87
 3,811,840 5.91 5.91 5.77 52,980 196,350 -2.1
14/08/2020
5.91
 4,301,340 6.02 6.04 5.85 37,280 495,030 -6.7
13/08/2020
6.02
 3,734,680 5.94 6.04 5.91 364,060 409,200 -0.6
12/08/2020
5.94
 2,877,790 5.96 6.00 5.87 41,040 370,890 -4.8
11/08/2020
5.96
 5,313,900 5.83 5.98 5.83 10,340 293,710 -4.1
10/08/2020
5.83
 3,288,010 5.77 5.91 5.83 90,260 210,340 -1.7
07/08/2020
5.77
 2,562,160 5.81 5.85 5.75 51,550 349,880 -4.3
06/08/2020
5.81
 4,168,520 5.87 5.89 5.79 110,050 236,730 -1.8
05/08/2020
5.87
 4,672,060 5.81 5.96 5.73 159,140 279,030 -1.7
04/08/2020
5.81
 4,642,760 5.71 5.85 5.69 807,130 328,890 6.8
03/08/2020
5.71
 5,017,010 5.49 5.75 5.47 330,780 191,000 1.9
31/07/2020
5.49
 2,832,300 5.57 5.59 5.41 146,760 75,000 1.0
30/07/2020
5.57
 2,699,550 5.49 5.63 5.51 428,260 1,417,480 -13.3
29/07/2020
5.49
 6,325,100 5.75 5.75 5.37 428,260 1,417,480 -13.3
28/07/2020
5.75
 6,648,230 5.39 5.75 5.41 708,200 197,220 7.1
27/07/2020
5.39
 8,310,880 5.79 5.79 5.39 944,540 8,120 12.7
24/07/2020
5.79
 9,774,930 6.04 6.04 5.65 1,176,160 81,830 15.6
23/07/2020
6.04
 4,378,660 6.10 6.14 6.02 108,660 445,270 -5.0
22/07/2020
6.10
 3,959,010 6.18 6.26 6.10 298,520 417,280 -1.8
21/07/2020
6.18
 6,953,920 6.26 6.36 6.12 284,420 2,305,780 -31.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
6.26
 6,438,130 6.36 6.48 6.26 232,860 429,480 -3.1
17/07/2020
6.36
 6,824,380 6.32 6.46 6.28 323,360 15,500 5.2
16/07/2020
6.32
 3,531,900 6.30 6.36 6.28 296,490 340,700 -0.7
15/07/2020
6.30
 4,340,580 6.36 6.40 6.28 180,190 186,350 -0.1
14/07/2020
6.36
 9,138,070 6.07 6.36 6.06 279,360 509,050 -3.6
13/07/2020
6.07
 5,298,630 6.07 6.19 6.04 445,950 1,620,510 -18.9
10/07/2020
6.07
 9,082,870 6.04 6.15 6.00 116,530 2,226,730 -33.7
09/07/2020
6.04
 4,876,340 5.98 6.09 5.98 241,480 1,046,540 -12.8
08/07/2020
5.98
 2,493,090 5.92 5.98 5.85 114,730 31,820 1.3
07/07/2020
5.92
 4,850,680 5.94 6.04 5.90 208,790 132,040 1.2
06/07/2020
5.94
 3,984,350 5.77 5.94 5.77 781,700 129,750 10.1
03/07/2020
5.77
 2,288,480 5.77 5.83 5.75 410,050 78,370 5.0
02/07/2020
5.77
 2,325,600 5.83 5.83 5.73 79,490 64,200 0.2
01/07/2020
5.83
 3,435,740 5.64 5.87 5.62 295,660 603,460 -4.6
30/06/2020
5.64
 3,781,930 5.64 5.81 5.50 160,680 383,250 -3.5
29/06/2020
5.64
 7,502,050 5.90 5.90 5.58 160,680 403,259 -3.5
26/06/2020
5.90
 4,919,890 6.02 6.17 5.88 160,680 383,250 -3.5
25/06/2020
6.02
 3,914,840 6.00 6.04 5.87 98,730 121,430 -0.3
24/06/2020
6.00
 5,975,970 6.13 6.23 5.98 105,020 424,290 -5.1
23/06/2020
6.13
 14,025,040 5.79 6.19 5.88 478,240 376,010 1.7
22/06/2020
5.79
 3,766,890 5.83 5.90 5.69 153,480 501,710 -5.3
19/06/2020
5.83
 4,986,110 5.71 5.83 5.67 412,760 898,220 -7.4
18/06/2020
5.71
 1,838,500 5.71 5.71 5.60 222,240 137,150 1.3
17/06/2020
5.71
 2,911,920 5.79 5.81 5.66 166,840 264,700 -1.5
16/06/2020
5.79
 5,005,720 5.50 5.81 5.62 1,272,450 173,220 16.6
15/06/2020
5.50
 7,253,720 5.90 5.92 5.50 179,950 713,300 -8.0
12/06/2020
5.90
 7,587,730 5.67 5.90 5.45 1,742,780 365,480 20.5
11/06/2020
5.67
 9,349,070 6.09 6.17 5.67 806,530 1,125,470 -4.8
10/06/2020
6.09
 6,544,090 6.04 6.13 5.87 1,024,850 456,070 9.1
09/06/2020
6.04
 6,435,790 6.11 6.21 6.02 129,840 546,380 -6.7
08/06/2020
6.11
 5,993,130 5.98 6.17 6.06 64,820 417,860 -5.7
05/06/2020
5.98
 5,731,890 5.98 6.02 5.90 266,790 1,044,240 -12.2
04/06/2020
5.98
 9,360,040 5.79 6.07 5.88 497,410 760,540 -4.1
03/06/2020
5.79
 3,251,400 5.73 5.79 5.71 146,520 240,880 -1.4
02/06/2020
5.73
 6,106,810 5.79 5.85 5.71 593,590 659,270 -1.0
01/06/2020
5.79
 4,455,460 5.64 5.83 5.66 383,810 523,850 -2.1
29/05/2020
5.64
 3,573,780 5.66 5.67 5.58 75,440 262,790 -2.8
28/05/2020
5.66
 4,876,490 5.67 5.75 5.64 101,590 203,340 -1.5
27/05/2020
5.67
 7,938,010 5.85 5.92 5.67 622,130 571,790 0.9
26/05/2020
5.85
 8,120,570 5.54 5.87 5.58 288,320 517,250 -3.5
25/05/2020
5.54
 6,022,830 5.45 5.56 5.45 316,760 602,040 -4.1
22/05/2020
5.45
 7,455,010 5.47 5.60 5.37 91,500 335,323 -3.5
21/05/2020
5.47
 3,314,490 5.45 5.52 5.41 90,770 154,020 -0.9
20/05/2020
5.45
 2,577,550 5.45 5.48 5.41 88,440 50,660 0.5
19/05/2020
5.45
 6,873,020 5.39 5.56 5.41 52,490 124,290 -1.0
18/05/2020
5.39
 2,313,840 5.31 5.41 5.28 94,220 437,370 -4.8
15/05/2020
5.31
 3,732,360 5.43 5.50 5.29 57,740 382,840 -4.6

Chính sách bảo mật | Điều khoản sử dụng |