CTCP Chứng khoán SSI (ssi)

20.40
1.25
(6.53%)
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)
23/10/2020
5.80
 4,370,330 5.86 5.88 5.73 0 0 0
22/10/2020
5.83
 6,686,080 5.68 5.83 5.63 0 0 0
21/10/2020
5.73
 7,065,620 5.89 5.93 5.73 0 0 0
20/10/2020
5.89
 4,191,320 5.94 5.94 5.80 0 0 0
19/10/2020
5.94
 9,462,400 5.93 6.06 5.88 0 0 0
16/10/2020
5.88
 4,444,100 5.86 5.93 5.81 0 0 0
15/10/2020
5.88
 4,732,880 5.93 5.94 5.85 0 0 0
14/10/2020
5.86
 5,379,490 5.70 5.86 5.65 0 0 0
13/10/2020
5.68
 4,374,250 5.78 5.81 5.68 0 0 0
12/10/2020
5.78
 4,849,320 5.89 5.89 5.75 0 0 0
09/10/2020
5.83
 3,870,610 5.83 5.91 5.78 0 0 0
08/10/2020
5.78
 4,663,470 5.83 5.85 5.70 0 0 0
07/10/2020
5.78
 5,770,720 5.83 5.88 5.76 0 0 0
06/10/2020
5.88
 5,228,170 5.91 5.94 5.81 0 0 0
05/10/2020
5.91
 6,672,820 5.85 5.93 5.76 0 0 0
02/10/2020
5.75
 10,961,430 5.80 5.85 5.51 0 0 0
01/10/2020
5.76
 10,321,030 5.54 5.83 5.51 0 0 0
30/09/2020
5.49
 4,432,160 5.42 5.51 5.38 0 0 0
29/09/2020
5.42
 6,122,220 5.54 5.55 5.41 0 0 0
28/09/2020
5.47
 5,215,260 5.36 5.49 5.36 0 0 0
25/09/2020
5.33
 7,290,520 5.38 5.39 5.26 0 0 0
24/09/2020
5.36
 4,564,860 5.38 5.44 5.34 0 0 0
23/09/2020
5.41
 5,699,700 5.36 5.44 5.36 0 0 0
22/09/2020
5.36
 6,821,140 5.29 5.38 5.29 0 0 0
21/09/2020
5.34
 8,122,870 5.33 5.42 5.29 0 0 0
18/09/2020
5.28
 7,903,190 5.18 5.33 5.17 0 0 0
17/09/2020
5.18
 6,000,380 5.17 5.20 5.12 0 0 0
16/09/2020
5.15
 3,807,390 5.12 5.21 5.12 0 0 0
15/09/2020
5.12
 7,005,050 5.12 5.23 5.10 0 0 0
14/09/2020
5.10
 4,644,580 5.13 5.15 5.07 0 0 0
11/09/2020
5.10
 4,402,790 5.13 5.17 5.08 0 0 0
10/09/2020
5.13
 8,787,650 5.17 5.23 5.13 0 0 0
09/09/2020
5.13
 7,044,490 5.02 5.15 5.00 0 0 0
08/09/2020
5.12
 6,831,470 5.00 5.12 4.95 0 0 0
07/09/2020
4.97
 9,582,630 5.02 5.13 4.95 0 0 0
04/09/2020
4.99
 9,713,580 4.86 5.08 4.81 0 0 0
03/09/2020
4.94
 4,876,180 4.97 4.97 4.89 0 0 0
01/09/2020
4.89
 3,449,300 4.81 4.89 4.79 0 0 0
31/08/2020
4.83
 3,994,730 4.91 4.94 4.81 0 0 0
28/08/2020
4.89
 5,869,960 4.94 4.99 4.89 0 0 0
27/08/2020
4.89
 3,711,300 4.87 4.91 4.84 0 0 0
26/08/2020
4.87
 5,419,820 4.87 4.92 4.84 0 0 0
25/08/2020
4.86
 4,611,300 4.91 4.94 4.84 0 0 0
24/08/2020
4.86
 7,044,900 4.81 4.89 4.78 0 0 0
21/08/2020
4.76
 3,758,250 4.68 4.76 4.65 0 0 0
20/08/2020
4.65
 2,703,510 4.71 4.73 4.65 0 0 0
19/08/2020
4.71
 2,670,190 4.65 4.73 4.65 0 0 0
18/08/2020
4.66
 1,931,160 4.70 4.73 4.65 0 0 0
17/08/2020
4.70
 3,811,840 4.70 4.73 4.61 0 0 0
14/08/2020
4.73
 4,301,340 4.79 4.83 4.68 0 0 0
13/08/2020
4.81
 3,734,680 4.76 4.83 4.73 0 0 0
12/08/2020
4.74
 2,877,790 4.78 4.79 4.70 0 0 0
11/08/2020
4.76
 5,313,900 4.71 4.78 4.66 0 0 0
10/08/2020
4.66
 3,288,010 4.70 4.73 4.66 0 0 0
07/08/2020
4.61
 2,562,160 4.65 4.68 4.60 0 0 0
06/08/2020
4.65
 4,168,520 4.68 4.71 4.63 0 0 0
05/08/2020
4.70
 4,672,060 4.60 4.76 4.58 0 0 0
04/08/2020
4.65
 4,642,760 4.65 4.68 4.55 0 0 0
03/08/2020
4.57
 5,017,010 4.37 4.60 4.37 0 0 0
31/07/2020
4.39
 2,832,300 4.34 4.47 4.32 0 0 0
30/07/2020
4.45
 2,699,550 4.40 4.50 4.40 0 0 0
29/07/2020
4.39
 6,325,100 4.53 4.53 4.29 0 0 0
28/07/2020
4.60
 6,648,230 4.47 4.60 4.32 0 0 0
27/07/2020
4.31
 8,310,880 4.37 4.53 4.31 0 0 0
24/07/2020
4.63
 9,774,930 4.81 4.83 4.52 0 0 0
23/07/2020
4.83
 4,378,660 4.89 4.91 4.81 0 0 0
22/07/2020
4.87
 3,959,010 4.99 5.00 4.87 0 0 0
21/07/2020
4.94
 6,953,920 5.07 5.08 4.89 0 0 0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
5.00
 6,438,130 5.00 5.18 5.00 0 0 0
17/07/2020
5.08
 6,824,380 5.04 5.16 5.02 0 0 0
16/07/2020
5.05
 3,531,900 5.05 5.08 5.02 0 0 0
15/07/2020
5.04
 4,340,580 5.11 5.11 5.02 0 0 0
14/07/2020
5.08
 9,138,070 4.84 5.08 4.84 0 0 0
13/07/2020
4.86
 5,298,630 4.93 4.95 4.83 0 0 0
10/07/2020
4.86
 9,082,870 4.79 4.92 4.79 0 0 0
09/07/2020
4.83
 4,876,340 4.84 4.87 4.78 0 0 0
08/07/2020
4.78
 2,493,090 4.72 4.78 4.67 0 0 0
07/07/2020
4.73
 4,850,680 4.78 4.83 4.72 0 0 0
06/07/2020
4.75
 3,984,350 4.66 4.75 4.61 0 0 0
03/07/2020
4.61
 2,288,480 4.66 4.66 4.60 0 0 0
02/07/2020
4.61
 2,325,600 4.66 4.66 4.58 0 0 0
01/07/2020
4.66
 3,435,740 4.55 4.69 4.49 0 0 0
30/06/2020
4.51
 3,781,930 4.63 4.64 4.40 0 0 0
29/06/2020
4.51
 7,502,050 4.72 4.72 4.46 0 0 0
26/06/2020
4.72
 4,919,890 4.84 4.93 4.70 0 0 0
25/06/2020
4.81
 3,914,840 4.76 4.83 4.69 0 0 0
24/06/2020
4.79
 5,975,970 4.90 4.98 4.78 0 0 0
23/06/2020
4.90
 14,025,040 4.70 4.95 4.70 0 0 0
22/06/2020
4.63
 3,766,890 4.66 4.72 4.55 0 0 0
19/06/2020
4.66
 4,986,110 4.57 4.66 4.54 0 0 0
18/06/2020
4.57
 1,838,500 4.48 4.57 4.48 0 0 0
17/06/2020
4.57
 2,911,920 4.61 4.64 4.52 0 0 0
16/06/2020
4.63
 5,005,720 4.57 4.64 4.49 0 0 0
15/06/2020
4.40
 7,253,720 4.72 4.73 4.40 0 0 0
12/06/2020
4.72
 7,587,730 4.44 4.72 4.35 0 0 0
11/06/2020
4.54
 9,349,070 4.87 4.93 4.54 0 0 0
10/06/2020
4.87
 6,544,090 4.79 4.90 4.69 0 0 0
09/06/2020
4.83
 6,435,790 4.96 4.96 4.81 0 0 0
08/06/2020
4.89
 5,993,130 4.93 4.93 4.84 0 0 0
05/06/2020
4.78
 5,731,890 4.78 4.81 4.72 0 0 0

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