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)
08/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 6/2 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 6/1 Giá: 10 (Volume + 16.67%, Ratio=0.17)
08/09/2021
21.32
 14,560,700 19.94 21.32 21.22 121,200 1,952,100 -81.0
07/09/2021
19.94
 24,553,700 19.80 20.27 19.74 1,253,900 5,343,300 -247.3
06/09/2021
19.80
 17,069,400 20.20 20.36 19.80 979,700 1,510,500 -32.0
01/09/2021
20.20
 9,400,800 20.40 20.46 20.10 244,600 332,900 -5.4
31/08/2021
20.40
 9,650,100 20.60 20.86 20.13 631,700 263,700 22.8
30/08/2021
20.60
 12,314,000 20.20 20.63 20.03 1,390,962 723,962 41.3
27/08/2021
20.20
 10,605,600 20.17 20.27 19.74 994,300 1,130,500 -8.3
26/08/2021
20.17
 12,231,000 20.46 20.56 19.70 830,900 689,100 8.8
25/08/2021
20.46
 11,074,200 20.20 20.46 19.94 3,708,100 666,200 186.5
24/08/2021
20.20
 23,297,300 20.93 20.99 19.70 3,090,800 545,500 155.6
23/08/2021
20.93
 14,406,400 20.63 20.93 20.40 1,840,200 754,400 68.4
20/08/2021
20.63
 26,611,200 20.69 20.96 20.03 3,379,300 342,100 189.2
19/08/2021
20.69
 15,710,800 19.87 20.76 20.07 25,647,345 37,018,845 -625.5
18/08/2021
19.87
 17,610,600 20.23 20.63 19.87 713,200 5,082,000 -264.9
17/08/2021
20.23
 12,968,000 20.50 20.53 20.07 78,500 528,400 -27.6
16/08/2021
20.50
 16,930,200 19.47 20.63 20.10 622,400 1,706,100 -66.8
13/08/2021
19.47
 21,481,600 19.04 19.70 19.04 272,800 8,633,400 -391.1
12/08/2021
19.04
 13,641,400 19.04 19.44 18.95 494,400 1,365,900 -50.7
11/08/2021
19.04
 17,689,000 19.61 19.74 19.04 44,500 5,607,900 -327.5
10/08/2021
19.61
 12,566,600 19.57 19.90 19.47 93,700 2,593,400 -148.8
09/08/2021
19.57
 22,821,200 18.61 19.87 18.52 1,342,400 514,600 48.6
06/08/2021
18.61
 16,432,800 18.98 19.04 18.61 2,233,500 197,600 116.6
05/08/2021
18.98
 12,213,800 18.75 19.08 18.52 2,754,200 111,200 150.9
04/08/2021
18.75
 11,942,000 18.65 18.91 18.55 2,687,200 267,400 137.5
03/08/2021
18.65
 18,144,400 18.15 18.65 17.99 2,313,400 107,400 122.3
02/08/2021
18.15
 15,405,800 18.02 18.35 17.82 2,186,300 152,400 111.9
30/07/2021
18.02
 15,168,400 17.82 18.15 17.69 3,399,800 145,100 177.3
29/07/2021
17.82
 12,969,400 17.29 17.82 17.39 891,600 29,400 46.2
28/07/2021
17.29
 7,034,200 17.16 17.49 17.10 53,900 45,900 0.4
27/07/2021
17.16
 14,778,900 16.77 17.62 17.03 298,500 1,004,900 -37.0
26/07/2021
16.77
 9,710,400 16.70 17.03 16.50 181,200 706,500 -26.5
23/07/2021
16.70
 12,283,900 17.23 17.29 16.70 416,300 1,184,100 -39.4
22/07/2021
17.23
 10,004,900 17.00 17.49 16.87 362,100 1,380,800 -53.4
21/07/2021
17.00
 9,507,600 17.39 17.49 16.96 345,700 578,300 -12.1
20/07/2021
17.39
 15,305,500 16.27 17.39 16.11 1,301,800 537,600 40.5
19/07/2021
16.27
 16,575,100 17.43 17.43 16.27 403,600 261,600 6.8
16/07/2021
17.43
 10,805,600 17.72 17.79 17.39 935,300 492,300 23.6
15/07/2021
17.72
 13,611,900 16.83 17.72 16.50 3,019,100 125,000 153.7
14/07/2021
16.83
 12,030,700 17.10 17.20 16.19 2,532,000 579,900 98.8
13/07/2021
17.10
 12,467,000 16.34 17.10 16.26 710,100 374,500 17.1
12/07/2021
16.34
 23,911,200 17.36 17.36 16.16 4,339,000 241,200 201.5
09/07/2021
17.36
 13,645,400 17.95 18.15 17.20 284,500 239,300 2.4
08/07/2021
17.95
 10,311,700 17.99 18.32 17.66 232,400 874,500 -40.6
07/07/2021
17.99
 18,452,600 17.36 17.99 16.67 2,116,400 212,700 101.2
06/07/2021
17.36
 16,593,800 18.65 19.08 17.36 572,400 610,700 -2.2
05/07/2021
18.65
 18,789,800 19.11 19.11 18.09 358,200 1,401,600 -57.8
02/07/2021
19.11
 12,668,600 18.98 19.47 18.81 626,600 452,200 10.2
01/07/2021
18.98
 13,724,500 18.15 19.21 18.28 340,300 78,600 14.8
30/06/2021
18.15
 11,623,300 18.02 18.25 17.82 1,099,600 64,700 56.4
29/06/2021
18.02
 10,429,100 17.79 18.42 17.69 619,800 651,900 -1.7
28/06/2021
17.79
 9,639,500 17.72 18.09 17.56 244,200 559,300 -16.9
25/06/2021
17.72
 23,685,000 16.57 17.72 16.63 925,600 359,300 30.1
24/06/2021
16.57
 7,398,300 16.47 16.67 16.40 2,634,500 615,800 100.7
23/06/2021
16.47
 9,637,700 16.34 16.77 16.24 393,700 1,105,700 -36.1
22/06/2021
16.34
 9,039,100 16.17 16.47 16.21 714,500 551,400 8.1
21/06/2021
16.17
 12,541,700 16.67 16.67 16.14 106,600 1,684,400 -78.4
18/06/2021
16.67
 7,798,000 16.67 17.00 16.54 568,700 1,465,600 -45.2
17/06/2021
16.67
 10,762,100 16.30 16.96 15.88 1,147,700 340,200 40.5
16/06/2021
16.30
 22,090,600 17.16 17.16 16.16 110,500 2,398,612 -114.7
15/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2021
17.16
 14,842,900 17.16 17.66 17.00 1,795,200 791,500 52.6
14/06/2021
17.16
 18,579,800 16.22 17.36 16.19 1,101,700 319,100 40.2
11/06/2021
16.22
 22,212,500 15.22 16.26 15.03 1,055,200 186,700 42.6
10/06/2021
15.22
 14,900,900 15.12 15.46 15.06 2,076,100 162,100 90.5
09/06/2021
15.12
 21,306,400 14.25 15.24 13.92 1,018,100 193,700 36.7
08/06/2021
14.25
 19,617,700 15.27 15.51 14.25 1,572,100 267,600 61.0
07/06/2021
15.27
 23,994,300 15.79 15.96 14.73 1,527,700 2,312,000 -35.3
04/06/2021
15.79
 15,977,800 15.84 16.19 15.54 1,250,300 841,700 20.1
03/06/2021
15.84
 14,693,000 14.90 15.93 15.22 1,576,100 406,000 56.8
02/06/2021
14.90
 16,616,900 14.15 14.90 13.92 741,100 397,400 15.1
01/06/2021
14.15
 12,399,700 14.38 14.67 14.02 790,800 198,600 26.2
31/05/2021
14.38
 12,192,900 13.54 14.41 13.60 314,400 195,600 5.1
28/05/2021
13.54
 17,028,000 12.82 13.57 12.79 1,487,100 139,800 54.8
27/05/2021
12.82
 16,156,700 13.26 13.31 12.63 879,100 743,100 5.5
26/05/2021
13.26
 13,254,600 13.24 13.50 13.11 1,045,100 197,300 34.7
25/05/2021
13.24
 14,778,500 12.89 13.28 12.79 554,000 295,400 10.6
24/05/2021
12.89
 16,564,900 12.63 12.90 12.50 877,300 131,800 29.4
21/05/2021
12.63
 15,936,600 12.47 13.05 12.47 359,200 276,800 3.3
20/05/2021
12.47
 28,128,900 11.66 12.47 11.66 1,121,800 325,000 30.4
19/05/2021
11.66
 16,376,200 11.41 11.72 11.33 352,000 135,200 7.8
18/05/2021
11.41
 11,559,500 11.48 11.63 11.30 127,900 329,500 -7.1
17/05/2021
11.48
 16,948,500 11.43 11.75 11.43 156,800 513,200 -12.7
14/05/2021
11.43
 13,050,200 11.35 11.63 11.35 19,300 1,271,200 -44.4
13/05/2021
11.35
 20,974,300 11.27 11.71 11.14 49,600 202,300 -5.4
12/05/2021
11.27
 10,131,500 11.07 11.29 11.01 325,700 440,200 -3.9
11/05/2021
11.07
 16,042,700 11.24 11.43 11.07 1,086,600 352,800 25.7
10/05/2021
11.24
 22,718,700 10.59 11.30 10.46 1,683,400 371,100 45.3
07/05/2021
10.59
 9,370,400 10.64 10.85 10.49 66,800 286,200 -7.2
06/05/2021
10.64
 10,716,100 10.88 10.99 10.61 23,800 1,655,500 -54.4
05/05/2021
10.88
 12,386,200 10.65 11.07 10.67 75,200 450,000 -12.6
04/05/2021
10.65
 9,998,200 10.56 10.65 10.23 305,800 633,100 -10.6
29/04/2021
10.56
 9,170,100 10.39 10.69 10.39 640,600 384,400 8.4
28/04/2021
10.39
 8,752,800 10.30 10.54 10.27 594,200 385,200 6.7
27/04/2021
10.30
 5,350,000 10.27 10.36 10.09 672,500 84,400 18.7
26/04/2021
10.27
 9,931,300 10.69 10.72 10.23 411,300 925,000 -16.4
23/04/2021
10.69
 14,676,900 10.28 10.69 10.22 1,169,400 214,200 30.7
22/04/2021
10.28
 14,783,000 11.04 11.04 10.28 366,500 826,600 -15.4
20/04/2021
11.04
 14,901,200 11.27 11.51 10.98 998,500 528,400 16.4
19/04/2021
11.27
 11,875,700 11.01 11.27 10.95 561,000 384,700 6.1
16/04/2021
11.01
 18,210,800 11.29 11.35 10.78 588,600 253,500 11.6
15/04/2021
11.29
 18,715,900 11.64 11.64 11.24 283,900 436,400 -5.2

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