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)
29/06/2020
4.51
 7,502,050 4.72 4.72 4.46 160,680 403,259 -3.5
26/06/2020
4.72
 4,919,890 4.81 4.93 4.70 160,680 383,250 -3.5
25/06/2020
4.81
 3,914,840 4.79 4.83 4.69 98,730 121,430 -0.3
24/06/2020
4.79
 5,975,970 4.90 4.98 4.78 105,020 424,290 -5.1
23/06/2020
4.90
 14,025,040 4.63 4.95 4.70 478,240 376,010 1.7
22/06/2020
4.63
 3,766,890 4.66 4.72 4.55 153,480 501,710 -5.3
19/06/2020
4.66
 4,986,110 4.57 4.66 4.54 412,760 898,220 -7.4
18/06/2020
4.57
 1,838,500 4.57 4.57 4.48 222,240 137,150 1.3
17/06/2020
4.57
 2,911,920 4.63 4.64 4.52 166,840 264,700 -1.5
16/06/2020
4.63
 5,005,720 4.40 4.64 4.49 1,272,450 173,220 16.6
15/06/2020
4.40
 7,253,720 4.72 4.73 4.40 179,950 713,300 -8.0
12/06/2020
4.72
 7,587,730 4.54 4.72 4.35 1,742,780 365,480 20.5
11/06/2020
4.54
 9,349,070 4.87 4.93 4.54 806,530 1,125,470 -4.8
10/06/2020
4.87
 6,544,090 4.83 4.90 4.69 1,024,850 456,070 9.1
09/06/2020
4.83
 6,435,790 4.89 4.96 4.81 129,840 546,380 -6.7
08/06/2020
4.89
 5,993,130 4.78 4.93 4.84 64,820 417,860 -5.7
05/06/2020
4.78
 5,731,890 4.78 4.81 4.72 266,790 1,044,240 -12.2
04/06/2020
4.78
 9,360,040 4.63 4.86 4.70 497,410 760,540 -4.1
03/06/2020
4.63
 3,251,400 4.58 4.63 4.57 146,520 240,880 -1.4
02/06/2020
4.58
 6,106,810 4.63 4.67 4.57 593,590 659,270 -1.0
01/06/2020
4.63
 4,455,460 4.51 4.66 4.52 383,810 523,850 -2.1
29/05/2020
4.51
 3,573,780 4.52 4.54 4.46 75,440 262,790 -2.8
28/05/2020
4.52
 4,876,490 4.54 4.60 4.51 101,590 203,340 -1.5
27/05/2020
4.54
 7,938,010 4.67 4.73 4.54 622,130 571,790 0.9
26/05/2020
4.67
 8,120,570 4.43 4.69 4.46 288,320 517,250 -3.5
25/05/2020
4.43
 6,022,830 4.35 4.44 4.35 316,760 602,040 -4.1
22/05/2020
4.35
 7,455,010 4.37 4.48 4.29 91,500 335,323 -3.5
21/05/2020
4.37
 3,314,490 4.35 4.41 4.32 90,770 154,020 -0.9
20/05/2020
4.35
 2,577,550 4.35 4.38 4.32 88,440 50,660 0.5
19/05/2020
4.35
 6,873,020 4.31 4.44 4.32 52,490 124,290 -1.0
18/05/2020
4.31
 2,313,840 4.25 4.32 4.22 94,220 437,370 -4.8
15/05/2020
4.25
 3,732,360 4.34 4.40 4.23 57,740 382,840 -4.6
14/05/2020
4.34
 5,857,120 4.28 4.46 4.22 138,810 275,510 -1.9
13/05/2020
4.28
 5,490,540 4.32 4.35 4.17 105,420 277,360 -2.4
12/05/2020
4.32
 3,956,090 4.31 4.37 4.20 114,250 449,760 -4.7
11/05/2020
4.31
 6,209,600 4.11 4.31 4.16 563,230 292,520 3.8
08/05/2020
4.11
 7,919,390 4.02 4.20 4.02 312,460 677,620 -4.9
07/05/2020
4.02
 2,332,040 3.94 4.02 3.93 151,080 533,800 -4.9
06/05/2020
3.94
 1,675,700 3.85 3.96 3.87 291,390 583,180 -3.7
05/05/2020
3.85
 1,667,710 3.87 3.93 3.84 9,840 643,290 -8.0
04/05/2020
3.87
 2,180,310 3.96 3.96 3.87 25,310 1,117,250 -14.0
29/04/2020
3.96
 1,454,150 3.94 3.99 3.93 355,870 364,180 -0.1
28/04/2020
3.94
 2,587,110 3.99 3.99 3.90 155,710 341,910 -2.4
27/04/2020
3.99
 2,112,890 4.03 4.06 3.97 93,410 298,430 -2.7
24/04/2020
4.03
 1,507,530 4.05 4.06 3.97 89,340 375,060 -3.8
23/04/2020
4.05
 2,594,810 4.05 4.20 4.05 91,350 377,850 -3.8
22/04/2020
4.05
 3,435,210 3.91 4.09 3.81 317,450 291,920 0.3
21/04/2020
3.91
 4,437,860 4.17 4.17 3.88 102,430 765,060 -8.6
20/04/2020
4.17
 3,326,260 4.14 4.20 4.09 430,280 142,450 3.9
17/04/2020
4.14
 3,936,040 4.06 4.20 4.09 218,600 332,250 -1.5
16/04/2020
4.06
 2,603,060 4.06 4.13 3.99 597,340 337,010 3.5
15/04/2020
4.06
 3,075,990 4.02 4.09 4.02 69,030 291,010 -3.0
14/04/2020
4.02
 3,902,110 4.00 4.02 3.88 250,320 196,360 0.7
13/04/2020
4.00
 3,573,400 4.05 4.08 3.96 238,370 81,500 2.1
10/04/2020
4.05
 3,233,820 4.02 4.14 3.96 219,100 58,330 2.2
09/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
09/04/2020
4.02
 5,507,100 3.77 4.02 3.94 237,930 1,101,410 -11.4
08/04/2020
3.77
 4,091,610 3.71 3.81 3.57 271,910 254,790 0.3
07/04/2020
3.71
 6,377,610 3.71 3.82 3.67 227,080 1,471,030 -17.6
06/04/2020
3.71
 5,473,010 3.48 3.71 3.62 105,350 200,330 -1.3
03/04/2020
3.48
 4,544,530 3.25 3.48 3.36 228,680 595,830 -4.8
01/04/2020
3.25
 3,715,270 3.04 3.25 3.04 154,400 454,950 -3.7
31/03/2020
3.04
 1,680,730 3.02 3.14 2.91 128,220 98,450 0.3
30/03/2020
3.02
 2,427,550 3.24 3.24 3.02 95,290 108,520 -0.2
27/03/2020
3.24
 2,469,460 3.40 3.42 3.24 205,560 22,000 2.3
26/03/2020
3.40
 1,256,940 3.50 3.50 3.39 241,550 122,000 1.6
25/03/2020
3.50
 2,376,040 3.28 3.50 3.35 220,940 222,240 0.0
24/03/2020
3.28
 3,009,990 3.39 3.41 3.20 84,530 1,251,930 -14.8
23/03/2020
3.39
 3,296,350 3.63 3.63 3.39 91,790 192,520 -1.3
20/03/2020
3.63
 2,868,770 3.60 3.69 3.57 933,260 1,129,650 -2.6
19/03/2020
3.60
 2,568,540 3.60 3.65 3.49 360,320 901,600 -7.4
18/03/2020
3.60
 3,190,370 3.73 3.78 3.57 239,530 1,751,410 -20.9
17/03/2020
3.73
 4,834,780 3.49 3.73 3.36 443,920 1,569,940 -16.0
16/03/2020
3.49
 2,897,920 3.49 3.57 3.46 1,850,060 2,451,380 -8.0
13/03/2020
3.49
 4,484,960 3.56 3.61 3.33 102,650 1,994,970 -24.6
12/03/2020
3.56
 4,606,030 3.81 3.81 3.54 136,860 318,860 -2.5
11/03/2020
3.81
 3,614,130 4.08 4.16 3.81 176,010 542,530 -5.6
10/03/2020
4.08
 3,374,030 4.08 4.11 3.91 313,490 1,127,590 -12.4
09/03/2020
4.08
 3,576,610 4.38 4.38 4.08 120,810 203,290 -1.3
06/03/2020
4.38
 1,362,870 4.41 4.41 4.32 410,170 447,820 -0.6
05/03/2020
4.41
 3,298,460 4.26 4.45 4.32 464,770 101,330 6.1
04/03/2020
4.26
 2,852,970 4.19 4.32 4.17 42,210 248,400 -3.3
03/03/2020
4.19
 2,088,500 4.15 4.26 4.19 38,020 744,690 -11.3
02/03/2020
4.15
 2,114,140 4.17 4.23 4.13 164,350 1,106,840 -14.9
28/02/2020
4.17
 1,987,700 4.33 4.33 4.15 558,330 882,030 -5.2
27/02/2020
4.33
 1,490,420 4.23 4.33 4.19 457,990 501,090 -0.6
26/02/2020
4.23
 1,038,320 4.30 4.38 4.17 85,110 300,570 -3.5
25/02/2020
4.30
 1,693,240 4.26 4.32 4.16 113,910 145,730 -0.5
24/02/2020
4.26
 3,482,920 4.58 4.58 4.26 447,950 476,480 -0.4
21/02/2020
4.58
 1,197,860 4.62 4.63 4.58 247,020 194,510 0.9
20/02/2020
4.62
 1,664,520 4.62 4.68 4.59 87,120 237,100 -2.6
19/02/2020
4.62
 1,668,460 4.61 4.63 4.58 309,960 238,480 1.3
18/02/2020
4.61
 1,478,110 4.63 4.65 4.57 121,760 577,270 -8.0
17/02/2020
4.63
 1,955,060 4.67 4.71 4.63 182,790 582,690 -7.1
14/02/2020
4.67
 1,102,790 4.62 4.68 4.59 100,770 8,650 1.6
13/02/2020
4.62
 1,264,660 4.67 4.67 4.61 79,060 83,540 -0.1
12/02/2020
4.67
 2,789,960 4.58 4.67 4.59 84,680 206,730 -2.2
11/02/2020
4.58
 1,521,880 4.61 4.62 4.57 312,290 202,610 1.9
10/02/2020
4.61
 775,620 4.65 4.65 4.41 231,470 39,900 3.3
07/02/2020
4.65
 2,561,750 4.65 4.71 4.59 330,120 156,860 3.1
06/02/2020
4.65
 2,870,780 4.45 4.65 4.44 495,790 679,670 -3.1

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