CTCP Chứng khoán SSI (ssi)

19.70
0.55
(2.87%)
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)
12/08/2021
19.04
 13,641,400 18.95 19.44 18.95 0 0 0
11/08/2021
19.04
 17,689,000 19.70 19.74 19.04 0 0 0
10/08/2021
19.61
 12,566,600 19.87 19.90 19.47 0 0 0
09/08/2021
19.57
 22,821,200 18.52 19.87 18.52 0 0 0
06/08/2021
18.61
 16,432,800 18.88 19.04 18.61 0 0 0
05/08/2021
18.98
 12,213,800 18.58 19.08 18.52 0 0 0
04/08/2021
18.75
 11,942,000 18.91 18.91 18.55 0 0 0
03/08/2021
18.65
 18,144,400 18.09 18.65 17.99 0 0 0
02/08/2021
18.15
 15,405,800 17.86 18.35 17.82 0 0 0
30/07/2021
18.02
 15,168,400 17.82 18.15 17.69 0 0 0
29/07/2021
17.82
 12,969,400 17.49 17.82 17.39 0 0 0
28/07/2021
17.29
 7,034,200 17.13 17.49 17.10 0 0 0
27/07/2021
17.16
 14,778,900 17.10 17.62 17.03 0 0 0
26/07/2021
16.77
 9,710,400 16.70 17.03 16.50 0 0 0
23/07/2021
16.70
 12,283,900 17.10 17.29 16.70 0 0 0
22/07/2021
17.23
 10,004,900 16.90 17.49 16.87 0 0 0
21/07/2021
17.00
 9,507,600 17.36 17.49 16.96 0 0 0
20/07/2021
17.39
 15,305,500 16.54 17.39 16.11 0 0 0
19/07/2021
16.27
 16,575,100 16.83 17.10 16.27 0 0 0
16/07/2021
17.43
 10,805,600 17.72 17.79 17.39 0 0 0
15/07/2021
17.72
 13,611,900 16.50 17.72 16.50 0 0 0
14/07/2021
16.83
 12,030,700 17.10 17.20 16.19 0 0 0
13/07/2021
17.10
 12,467,000 16.63 17.10 16.26 0 0 0
12/07/2021
16.34
 23,911,200 17.00 17.33 16.16 0 0 0
09/07/2021
17.36
 13,645,400 17.72 18.15 17.20 0 0 0
08/07/2021
17.95
 10,311,700 18.09 18.32 17.66 0 0 0
07/07/2021
17.99
 18,452,600 17.49 17.99 16.67 0 0 0
06/07/2021
17.36
 16,593,800 18.65 19.08 17.36 0 0 0
05/07/2021
18.65
 18,789,800 18.91 19.01 18.09 0 0 0
02/07/2021
19.11
 12,668,600 19.11 19.47 18.81 0 0 0
01/07/2021
18.98
 13,724,500 18.48 19.21 18.28 0 0 0
30/06/2021
18.15
 11,623,300 17.86 18.25 17.82 0 0 0
29/06/2021
18.02
 10,429,100 17.79 18.42 17.69 0 0 0
28/06/2021
17.79
 9,639,500 18.09 18.09 17.56 0 0 0
25/06/2021
17.72
 23,685,000 16.67 17.72 16.63 0 0 0
24/06/2021
16.57
 7,398,300 16.50 16.67 16.40 0 0 0
23/06/2021
16.47
 9,637,700 16.34 16.77 16.24 0 0 0
22/06/2021
16.34
 9,039,100 16.47 16.47 16.21 0 0 0
21/06/2021
16.17
 12,541,700 16.54 16.67 16.14 0 0 0
18/06/2021
16.67
 7,798,000 17.00 17.00 16.54 0 0 0
17/06/2021
16.67
 10,762,100 15.88 16.96 15.88 0 0 0
16/06/2021
16.30
 22,090,600 16.77 17.06 16.16 0 0 0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2021
17.16
 14,842,900 17.16 17.66 17.00 0 0 0
14/06/2021
17.16
 18,579,800 16.35 17.36 16.19 0 0 0
11/06/2021
16.22
 22,212,500 15.06 16.26 15.03 0 0 0
10/06/2021
15.22
 14,900,900 15.12 15.46 15.06 0 0 0
09/06/2021
15.12
 21,306,400 14.44 15.24 13.92 0 0 0
08/06/2021
14.25
 19,617,700 15.22 15.51 14.25 0 0 0
07/06/2021
15.27
 23,994,300 15.61 15.96 14.73 0 0 0
04/06/2021
15.79
 15,977,800 15.80 16.19 15.54 0 0 0
03/06/2021
15.84
 14,693,000 15.45 15.93 15.22 0 0 0
02/06/2021
14.90
 16,616,900 13.92 14.90 13.92 0 0 0
01/06/2021
14.15
 12,399,700 14.57 14.67 14.02 0 0 0
31/05/2021
14.38
 12,192,900 13.73 14.41 13.60 0 0 0
28/05/2021
13.54
 17,028,000 12.92 13.57 12.79 0 0 0
27/05/2021
12.82
 16,156,700 13.26 13.31 12.63 0 0 0
26/05/2021
13.26
 13,254,600 13.21 13.50 13.11 0 0 0
25/05/2021
13.24
 14,778,500 12.89 13.28 12.79 0 0 0
24/05/2021
12.89
 16,564,900 12.69 12.90 12.50 0 0 0
21/05/2021
12.63
 15,936,600 12.63 13.05 12.47 0 0 0
20/05/2021
12.47
 28,128,900 11.71 12.47 11.66 0 0 0
19/05/2021
11.66
 16,376,200 11.41 11.72 11.33 0 0 0
18/05/2021
11.41
 11,559,500 11.46 11.63 11.30 0 0 0
17/05/2021
11.48
 16,948,500 11.66 11.75 11.43 0 0 0
14/05/2021
11.43
 13,050,200 11.45 11.63 11.35 0 0 0
13/05/2021
11.35
 20,974,300 11.14 11.71 11.14 0 0 0
12/05/2021
11.27
 10,131,500 11.01 11.29 11.01 0 0 0
11/05/2021
11.07
 16,042,700 11.33 11.43 11.07 0 0 0
10/05/2021
11.24
 22,718,700 10.52 11.30 10.46 0 0 0
07/05/2021
10.59
 9,370,400 10.52 10.85 10.49 0 0 0
06/05/2021
10.64
 10,716,100 10.85 10.99 10.61 0 0 0
05/05/2021
10.88
 12,386,200 10.72 11.07 10.67 0 0 0
04/05/2021
10.65
 9,998,200 10.30 10.65 10.23 0 0 0
29/04/2021
10.56
 9,170,100 10.39 10.69 10.39 0 0 0
28/04/2021
10.39
 8,752,800 10.30 10.54 10.27 0 0 0
27/04/2021
10.30
 5,350,000 10.27 10.36 10.09 0 0 0
26/04/2021
10.27
 9,931,300 10.69 10.72 10.23 0 0 0
23/04/2021
10.69
 14,676,900 10.36 10.69 10.22 0 0 0
22/04/2021
10.28
 14,783,000 10.88 11.01 10.28 0 0 0
20/04/2021
11.04
 14,901,200 11.50 11.51 10.98 0 0 0
19/04/2021
11.27
 11,875,700 11.17 11.27 10.95 0 0 0
16/04/2021
11.01
 18,210,800 11.22 11.35 10.78 0 0 0
15/04/2021
11.29
 18,715,900 11.64 11.64 11.24 0 0 0
14/04/2021
11.64
 16,502,500 11.40 11.72 11.33 0 0 0
13/04/2021
11.53
 17,662,700 11.95 11.95 11.38 0 0 0
12/04/2021
11.82
 16,962,300 11.53 11.93 11.40 0 0 0
09/04/2021
11.41
 11,376,200 11.37 11.56 11.33 0 0 0
08/04/2021
11.40
 10,999,100 11.56 11.56 11.32 0 0 0
07/04/2021
11.45
 13,001,600 11.33 11.50 11.27 0 0 0
06/04/2021
11.33
 15,886,800 11.17 11.43 11.17 0 0 0
05/04/2021
11.33
 18,659,500 11.33 11.50 11.14 0 0 0
02/04/2021
11.11
 13,802,300 11.30 11.32 11.03 0 0 0
01/04/2021
10.99
 21,897,600 10.30 10.99 10.28 0 0 0
31/03/2021
10.28
 7,641,900 10.27 10.41 10.25 0 0 0
30/03/2021
10.30
 7,282,100 10.33 10.33 10.10 0 0 0
29/03/2021
10.17
 5,694,300 10.14 10.18 10.04 0 0 0
26/03/2021
10.01
 10,140,300 9.93 10.07 9.52 0 0 0
25/03/2021
9.97
 13,265,200 10.20 10.28 9.94 0 0 0
24/03/2021
10.14
 13,279,700 10.46 10.61 10.04 0 0 0
23/03/2021
10.65
 8,829,200 10.82 10.82 10.54 0 0 0

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