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) 		-1.99 -6.18% 570,631,400 -9,554,700 -309.6
28.10
32.38
29.65
2 tháng
(2025-10-20) 		-4.32 -12.49% 1,381,780,800 -68,090,800 -2,409.1
28.10
35.16
29.65
3 tháng
(2025-09-18) 		-5.99 -16.53% 2,154,650,800 -133,464,700 -5,020.5
28.10
37.75
29.65
6 tháng
(2025-06-20) 		8.93 41.90% 5,406,604,000 -70,980,353 -5,444.7
21.10
37.75
29.65
12 tháng
(2024-12-23) 		7.29 31.75% 7,919,747,600 -173,528,233 -7,587.5
18.30
37.75
29.65
24 tháng
(2023-12-28) 		7.37 32.20% 11,869,861,400 -238,740,490 -9,234.7
18.30
37.75
29.65
36 tháng
(2023-01-03) 		17.64 139.90% 17,012,662,000 -206,803,531 -8,756.5
12.18
37.75
29.65
60 tháng
(2021-01-12) 		16.44 118.97% 24,627,960,100 -216,133,586 -11,416.9
9.27
37.75
29.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2019
6.30
 1,035,860 6.37 6.42 6.30 51,440 330,540 -5.4
12/12/2019
6.37
 1,480,900 6.24 6.37 6.22 71,000 867,060 -15.2
11/12/2019
6.24
 1,402,910 6.30 6.34 6.16 154,330 171,490 -0.3
10/12/2019
6.30
 1,237,160 6.44 6.44 6.27 86,760 467,560 -7.3
09/12/2019
6.44
 842,290 6.40 6.52 6.39 103,180 33,950 1.4
06/12/2019
6.40
 606,440 6.44 6.47 6.40 29,640 60,610 -0.6
05/12/2019
6.44
 718,100 6.50 6.57 6.44 24,500 38,150 -0.3
04/12/2019
6.50
 1,058,620 6.34 6.50 6.34 272,710 33,600 4.7
03/12/2019
6.34
 1,208,130 6.40 6.44 6.32 96,320 45,400 1.0
02/12/2019
6.40
 1,531,820 6.50 6.55 6.40 69,160 259,250 -3.8
29/11/2019
6.50
 1,003,800 6.52 6.55 6.50 10,450 231,030 -4.4
28/11/2019
6.52
 1,132,110 6.52 6.57 6.48 92,850 224,100 -2.6
27/11/2019
6.52
 1,816,170 6.57 6.60 6.52 55,860 550,070 -9.9
26/11/2019
6.57
 1,658,300 6.65 6.70 6.57 48,890 1,218,970 -23.6
25/11/2019
6.65
 954,610 6.60 6.67 6.58 14,790 385,810 -7.5
22/11/2019
6.60
 1,895,590 6.70 6.78 6.58 213,870 308,740 -2.0
21/11/2019
6.70
 2,083,430 6.86 6.86 6.70 181,400 1,022,940 -17.4
20/11/2019
6.86
 1,248,390 6.93 6.94 6.86 256,170 530,960 -5.8
19/11/2019
6.93
 904,070 6.90 6.98 6.90 58,900 301,150 -5.1
18/11/2019
6.90
 1,089,630 6.93 6.96 6.88 69,870 238,540 -3.6
15/11/2019
6.93
 1,624,740 7.04 7.04 6.93 20,780 231,280 -4.5
14/11/2019
7.04
 1,586,090 7.11 7.12 6.99 73,000 193,260 -2.6
13/11/2019
7.11
 1,294,780 7.11 7.14 7.06 32,110 279,330 -5.4
12/11/2019
7.11
 1,526,400 7.12 7.19 7.11 85,290 646,250 -12.2
11/11/2019
7.12
 1,804,140 7.24 7.24 7.12 83,330 289,050 -4.5
08/11/2019
7.24
 2,388,020 7.24 7.32 7.21 1,802,030 1,350,200 10.0
07/11/2019
7.24
 2,939,090 7.12 7.29 7.11 361,240 223,050 3.0
06/11/2019
7.12
 1,545,130 7.16 7.17 7.11 416,950 412,990 0.1
05/11/2019
7.16
 2,130,290 7.14 7.21 7.14 818,130 704,140 2.5
04/11/2019
7.14
 3,298,180 7.06 7.17 7.08 816,430 1,003,630 -4.1
01/11/2019
7.06
 3,104,820 7.01 7.12 6.94 204,630 1,129,030 -19.8
31/10/2019
7.01
 1,786,810 7.01 7.04 6.90 1,073,400 638,130 9.3
30/10/2019
7.01
 1,056,930 6.94 7.03 6.94 348,750 596,680 -5.3
29/10/2019
6.94
 1,162,360 6.98 7.03 6.94 19,810 352,710 -7.1
28/10/2019
6.98
 1,507,540 6.99 7.11 6.98 105,190 427,140 -6.9
25/10/2019
6.99
 1,154,870 6.99 7.04 6.98 80,140 202,930 -2.6
24/10/2019
6.99
 1,454,750 6.83 6.99 6.85 100,820 308,070 -4.4
23/10/2019
6.83
 736,320 6.86 6.90 6.83 76,840 193,360 -2.4
22/10/2019
6.86
 1,056,960 6.83 6.88 6.78 132,500 133,550 -0.0
21/10/2019
6.83
 1,386,210 6.93 6.93 6.83 92,780 68,910 0.5
18/10/2019
6.93
 1,287,590 7.01 7.06 6.93 346,540 204,970 3.0
17/10/2019
7.01
 1,092,380 7.08 7.08 6.99 306,150 210,960 2.0
16/10/2019
7.08
 1,399,280 7.09 7.12 7.06 392,180 454,840 -1.4
15/10/2019
7.09
 1,175,550 7.14 7.17 7.08 297,250 414,190 -2.5
14/10/2019
7.14
 2,618,430 6.99 7.19 7.06 702,260 824,630 -2.6
11/10/2019
6.99
 1,868,890 6.99 7.03 6.96 617,370 720,030 -2.2
10/10/2019
6.99
 1,479,760 6.99 7.06 6.98 345,860 164,470 3.9
09/10/2019
6.99
 1,626,100 7.03 7.09 6.96 43,630 102,380 -1.3
08/10/2019
7.03
 1,284,020 6.93 7.08 6.91 62,160 135,990 -1.6
07/10/2019
6.93
 1,748,860 7.09 7.16 6.93 256,970 140,030 2.5
04/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2019
7.09
 3,431,800 7.35 7.49 7.09 151,400 659,220 -11.3
03/10/2019
7.35
 2,017,010 7.35 7.39 7.23 239,310 498,720 -6.1
02/10/2019
7.35
 3,730,500 7.28 7.45 7.23 1,395,160 396,600 23.4
01/10/2019
7.28
 2,998,990 7.23 7.29 7.18 1,085,420 1,285,230 -4.6
30/09/2019
7.23
 2,832,330 7.29 7.35 7.21 584,980 338,650 5.7
27/09/2019
7.29
 4,052,950 7.12 7.31 7.10 1,525,810 435,430 25.1
26/09/2019
7.12
 6,380,250 6.80 7.12 6.85 701,990 617,160 1.8
25/09/2019
6.80
 1,466,500 6.80 6.84 6.74 112,950 477,890 -7.9
24/09/2019
6.80
 2,397,510 6.71 6.90 6.69 525,400 530,920 -0.1
23/09/2019
6.71
 1,513,730 6.74 6.80 6.71 39,750 549,960 -11.0
20/09/2019
6.74
 3,372,950 6.84 6.85 6.71 84,090 1,846,160 -37.9
19/09/2019
6.84
 1,475,040 6.79 6.84 6.73 54,680 351,790 -6.4
18/09/2019
6.79
 2,024,510 6.80 6.88 6.77 266,130 409,100 -3.1
17/09/2019
6.80
 1,290,550 6.74 6.80 6.69 314,150 543,970 -4.9
16/09/2019
6.74
 2,321,920 6.71 6.84 6.74 208,480 555,640 -7.5
13/09/2019
6.71
 2,871,350 6.55 6.76 6.55 139,270 1,358,080 -25.8
12/09/2019
6.55
 681,850 6.52 6.60 6.52 218,620 484,600 -5.6
11/09/2019
6.52
 569,010 6.51 6.55 6.47 229,550 376,710 -3.1
10/09/2019
6.51
 1,105,140 6.57 6.66 6.51 82,340 158,860 -1.6
09/09/2019
6.57
 864,150 6.63 6.63 6.54 48,030 231,120 -3.8
06/09/2019
6.63
 472,420 6.69 6.71 6.63 154,210 190,520 -0.8
05/09/2019
6.69
 733,580 6.73 6.77 6.66 18,710 469,040 -9.6
04/09/2019
6.73
 622,780 6.74 6.74 6.65 134,590 154,960 -0.4
03/09/2019
6.74
 544,160 6.76 6.76 6.65 462,360 529,910 -1.4
30/08/2019
6.76
 713,630 6.65 6.77 6.69 94,310 3,280 2.0
29/08/2019
6.65
 822,670 6.71 6.73 6.63 99,890 352,180 -5.3
28/08/2019
6.71
 491,400 6.73 6.77 6.69 80,380 54,950 0.5
27/08/2019
6.73
 1,251,600 6.79 6.85 6.71 39,010 513,450 -10.2
26/08/2019
6.79
 1,704,370 7.01 7.01 6.76 23,320 646,500 -13.5
23/08/2019
7.01
 866,610 7.04 7.04 6.95 330 76,050 -1.7
22/08/2019
7.04
 986,320 7.07 7.12 7.01 5,190 388,520 -8.6
21/08/2019
7.07
 2,260,760 6.95 7.07 6.90 1,900 213,510 -4.7
20/08/2019
6.95
 1,288,750 6.98 7.04 6.93 47,720 82,310 -0.8
19/08/2019
6.98
 848,650 6.99 7.09 6.91 4,500 127,640 -2.7
16/08/2019
6.99
 2,483,530 6.87 7.17 6.82 167,970 159,310 0.2
15/08/2019
6.87
 2,236,500 6.85 6.87 6.63 189,540 481,050 -6.2
14/08/2019
6.85
 1,374,140 6.87 6.93 6.84 124,780 600,560 -10.4
13/08/2019
6.87
 1,114,110 6.96 6.96 6.79 124,400 198,550 -1.6
12/08/2019
6.96
 1,074,610 6.91 6.99 6.85 71,730 146,840 -1.6
09/08/2019
6.91
 2,182,560 6.66 6.98 6.76 105,560 414,190 -6.7
08/08/2019
6.66
 2,568,910 6.66 6.82 6.52 217,690 1,262,330 -22.1
07/08/2019
6.66
 1,813,960 6.80 6.91 6.65 91,830 726,570 -13.6
06/08/2019
6.80
 1,915,860 7.01 7.01 6.76 238,810 432,010 -4.2
05/08/2019
7.01
 1,436,440 7.24 7.24 7.01 77,930 143,370 -1.5
02/08/2019
7.24
 933,330 7.32 7.32 7.17 213,940 4,100 4.8
01/08/2019
7.32
 437,780 7.29 7.37 7.26 81,370 24,600 1.3
31/07/2019
7.29
 1,509,590 7.34 7.34 7.20 238,620 243,510 -0.1
30/07/2019
7.34
 1,418,550 7.57 7.65 7.34 119,240 109,480 0.2
29/07/2019
7.57
 598,420 7.67 7.70 7.57 34,220 4,500 0.7
26/07/2019
7.67
 952,890 7.65 7.72 7.59 41,980 38,240 0.1

Chính sách bảo mật | Điều khoản sử dụng |