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)
17/11/2020
5.91
 8,582,800 5.73 5.91 5.72 180,880 638,710 -8.2
16/11/2020
5.73
 6,268,580 5.76 5.86 5.73 192,330 172,690 0.4
13/11/2020
5.76
 4,197,980 5.67 5.76 5.65 231,350 1,122,700 -15.7
12/11/2020
5.67
 3,643,040 5.67 5.73 5.65 207,010 1,589,650 -24.2
11/11/2020
5.67
 4,848,370 5.73 5.80 5.67 499,200 2,676,640 -38.4
10/11/2020
5.73
 8,816,320 5.67 5.85 5.70 261,400 2,452,540 -39.1
09/11/2020
5.67
 3,963,600 5.55 5.70 5.59 252,660 1,376,190 -19.7
06/11/2020
5.55
 1,527,160 5.59 5.62 5.52 7,150 119,870 -1.9
05/11/2020
5.59
 2,486,250 5.67 5.68 5.59 217,050 353,430 -2.4
04/11/2020
5.67
 4,575,940 5.62 5.68 5.59 598,960 1,639,240 -18.2
03/11/2020
5.62
 3,118,820 5.55 5.63 5.57 266,250 212,780 0.9
02/11/2020
5.55
 1,678,320 5.54 5.55 5.47 190,860 94,190 1.7
30/10/2020
5.54
 3,028,990 5.54 5.55 5.41 922,930 556,130 6.3
29/10/2020
5.54
 4,799,470 5.41 5.54 5.33 1,364,000 144,170 20.6
28/10/2020
5.41
 5,918,990 5.57 5.59 5.34 35,640 421,850 -6.6
27/10/2020
5.57
 5,449,930 5.70 5.72 5.57 4,285,408 4,984,238 -12.2
26/10/2020
5.70
 4,731,880 5.80 5.86 5.70 96,410 698,750 -10.7
23/10/2020
5.80
 4,370,330 5.83 5.88 5.73 7,025,574 7,991,064 -17.2
22/10/2020
5.83
 6,686,080 5.73 5.83 5.63 444,520 702,500 -4.5
21/10/2020
5.73
 7,065,620 5.89 5.93 5.73 273,330 1,043,350 -13.9
20/10/2020
5.89
 4,191,320 5.94 5.94 5.80 355,260 363,150 -0.1
19/10/2020
5.94
 9,462,400 5.88 6.06 5.88 697,300 441,810 4.8
16/10/2020
5.88
 4,444,100 5.88 5.93 5.81 134,780 387,630 -4.6
15/10/2020
5.88
 4,732,880 5.86 5.94 5.85 1,913,681 1,807,711 2.0
14/10/2020
5.86
 5,379,490 5.68 5.86 5.65 385,840 96,640 5.2
13/10/2020
5.68
 4,374,250 5.78 5.81 5.68 99,460 267,670 -3.0
12/10/2020
5.78
 4,849,320 5.83 5.89 5.75 912,480 149,750 13.8
09/10/2020
5.83
 3,870,610 5.78 5.91 5.78 217,970 71,980 2.6
08/10/2020
5.78
 4,663,470 5.78 5.85 5.70 664,380 177,770 8.7
07/10/2020
5.78
 5,770,720 5.88 5.88 5.76 572,720 232,460 6.1
06/10/2020
5.88
 5,228,170 5.91 5.94 5.81 220,510 195,290 0.4
05/10/2020
5.91
 6,672,820 5.75 5.93 5.76 710,720 333,820 6.8
02/10/2020
5.75
 10,961,430 5.76 5.85 5.51 1,544,550 392,730 20.6
01/10/2020
5.76
 10,321,030 5.49 5.83 5.51 716,370 303,370 7.2
30/09/2020
5.49
 4,432,160 5.42 5.51 5.38 390,360 68,540 5.4
29/09/2020
5.42
 6,122,220 5.47 5.55 5.41 384,790 238,880 2.5
28/09/2020
5.47
 5,215,260 5.33 5.49 5.36 920,420 290,570 10.5
25/09/2020
5.33
 7,290,520 5.36 5.39 5.26 24,120 1,290,990 -20.8
24/09/2020
5.36
 4,564,860 5.41 5.44 5.34 934,740 258,390 11.3
23/09/2020
5.41
 5,699,700 5.36 5.44 5.36 1,819,130 173,740 27.5
22/09/2020
5.36
 6,821,140 5.34 5.38 5.29 2,011,770 59,030 32.3
21/09/2020
5.34
 8,122,870 5.28 5.42 5.29 2,315,910 119,030 36.5
18/09/2020
5.28
 7,903,190 5.18 5.33 5.17 1,374,180 959,500 6.8
17/09/2020
5.18
 6,000,380 5.15 5.20 5.12 2,119,120 517,020 25.5
16/09/2020
5.15
 3,807,390 5.12 5.21 5.12 12,520 116,680 -1.7
15/09/2020
5.12
 7,005,050 5.10 5.23 5.10 284,170 39,030 3.9
14/09/2020
5.10
 4,644,580 5.10 5.15 5.07 89,900 62,230 0.4
11/09/2020
5.10
 4,402,790 5.13 5.17 5.08 313,160 93,430 3.5
10/09/2020
5.13
 8,787,650 5.13 5.23 5.13 676,740 727,380 -0.9
09/09/2020
5.13
 7,044,490 5.12 5.15 5.00 335,730 56,490 4.4
08/09/2020
5.12
 6,831,470 4.97 5.12 4.95 114,880 102,800 0.2
07/09/2020
4.97
 9,582,630 4.99 5.13 4.95 79,300 318,890 -3.7
04/09/2020
4.99
 9,713,580 4.94 5.08 4.81 473,190 601,660 -1.9
03/09/2020
4.94
 4,876,180 4.89 4.97 4.89 431,020 277,210 2.3
01/09/2020
4.89
 3,449,300 4.83 4.89 4.79 331,200 525,560 -2.9
31/08/2020
4.83
 3,994,730 4.89 4.94 4.81 53,410 1,106,320 -15.8
28/08/2020
4.89
 5,869,960 4.89 4.99 4.89 27,500 1,461,160 -21.9
27/08/2020
4.89
 3,711,300 4.87 4.91 4.84 206,290 454,080 -3.7
26/08/2020
4.87
 5,419,820 4.86 4.92 4.84 116,240 387,090 -4.1
25/08/2020
4.86
 4,611,300 4.86 4.94 4.84 50,330 286,580 -3.5
24/08/2020
4.86
 7,044,900 4.76 4.89 4.78 284,240 187,870 1.4
21/08/2020
4.76
 3,758,250 4.65 4.76 4.65 103,930 188,920 -1.2
20/08/2020
4.65
 2,703,510 4.71 4.73 4.65 87,710 423,970 -4.8
19/08/2020
4.71
 2,670,190 4.66 4.73 4.65 228,080 223,360 0.1
18/08/2020
4.66
 1,931,160 4.70 4.73 4.65 224,630 162,140 0.9
17/08/2020
4.70
 3,811,840 4.73 4.73 4.61 52,980 196,350 -2.1
14/08/2020
4.73
 4,301,340 4.81 4.83 4.68 37,280 495,030 -6.7
13/08/2020
4.81
 3,734,680 4.74 4.83 4.73 364,060 409,200 -0.6
12/08/2020
4.74
 2,877,790 4.76 4.79 4.70 41,040 370,890 -4.8
11/08/2020
4.76
 5,313,900 4.66 4.78 4.66 10,340 293,710 -4.1
10/08/2020
4.66
 3,288,010 4.61 4.73 4.66 90,260 210,340 -1.7
07/08/2020
4.61
 2,562,160 4.65 4.68 4.60 51,550 349,880 -4.3
06/08/2020
4.65
 4,168,520 4.70 4.71 4.63 110,050 236,730 -1.8
05/08/2020
4.70
 4,672,060 4.65 4.76 4.58 159,140 279,030 -1.7
04/08/2020
4.65
 4,642,760 4.57 4.68 4.55 807,130 328,890 6.8
03/08/2020
4.57
 5,017,010 4.39 4.60 4.37 330,780 191,000 1.9
31/07/2020
4.39
 2,832,300 4.45 4.47 4.32 146,760 75,000 1.0
30/07/2020
4.45
 2,699,550 4.39 4.50 4.40 428,260 1,417,480 -13.3
29/07/2020
4.39
 6,325,100 4.60 4.60 4.29 428,260 1,417,480 -13.3
28/07/2020
4.60
 6,648,230 4.31 4.60 4.32 708,200 197,220 7.1
27/07/2020
4.31
 8,310,880 4.63 4.63 4.31 944,540 8,120 12.7
24/07/2020
4.63
 9,774,930 4.83 4.83 4.52 1,176,160 81,830 15.6
23/07/2020
4.83
 4,378,660 4.87 4.91 4.81 108,660 445,270 -5.0
22/07/2020
4.87
 3,959,010 4.94 5.00 4.87 298,520 417,280 -1.8
21/07/2020
4.94
 6,953,920 5.00 5.08 4.89 284,420 2,305,780 -31.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
5.00
 6,438,130 5.08 5.18 5.00 232,860 429,480 -3.1
17/07/2020
5.08
 6,824,380 5.05 5.16 5.02 323,360 15,500 5.2
16/07/2020
5.05
 3,531,900 5.04 5.08 5.02 296,490 340,700 -0.7
15/07/2020
5.04
 4,340,580 5.08 5.11 5.02 180,190 186,350 -0.1
14/07/2020
5.08
 9,138,070 4.86 5.08 4.84 279,360 509,050 -3.6
13/07/2020
4.86
 5,298,630 4.86 4.95 4.83 445,950 1,620,510 -18.9
10/07/2020
4.86
 9,082,870 4.83 4.92 4.79 116,530 2,226,730 -33.7
09/07/2020
4.83
 4,876,340 4.78 4.87 4.78 241,480 1,046,540 -12.8
08/07/2020
4.78
 2,493,090 4.73 4.78 4.67 114,730 31,820 1.3
07/07/2020
4.73
 4,850,680 4.75 4.83 4.72 208,790 132,040 1.2
06/07/2020
4.75
 3,984,350 4.61 4.75 4.61 781,700 129,750 10.1
03/07/2020
4.61
 2,288,480 4.61 4.66 4.60 410,050 78,370 5.0
02/07/2020
4.61
 2,325,600 4.66 4.66 4.58 79,490 64,200 0.2
01/07/2020
4.66
 3,435,740 4.51 4.69 4.49 295,660 603,460 -4.6
30/06/2020
4.51
 3,781,930 4.51 4.64 4.40 160,680 383,250 -3.5

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