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)
05/02/2020
4.45
 2,164,080 4.46 4.53 4.44 145,030 680,030 -9.1
04/02/2020
4.46
 1,782,240 4.47 4.53 4.41 285,540 292,520 -0.1
03/02/2020
4.47
 3,144,570 4.65 4.65 4.33 520,330 540,280 -0.3
31/01/2020
4.65
 4,457,280 4.86 4.86 4.53 201,620 485,400 -5.1
30/01/2020
4.86
 2,412,920 5.07 5.07 4.75 253,830 291,970 -0.7
22/01/2020
5.07
 1,729,500 5.05 5.09 5.03 411,410 502,900 -1.8
21/01/2020
5.05
 1,541,100 5.05 5.10 5.00 139,120 14,170 2.4
20/01/2020
5.05
 1,288,010 5.05 5.05 4.99 261,570 55,470 3.9
17/01/2020
5.05
 2,832,740 5.01 5.12 4.99 1,254,540 523,910 14.1
16/01/2020
5.01
 2,384,770 4.83 5.01 4.83 246,530 24,880 4.2
15/01/2020
4.83
 830,260 4.83 4.84 4.80 59,750 3,360 1.0
14/01/2020
4.83
 1,066,740 4.80 4.84 4.79 173,190 16,600 2.9
13/01/2020
4.80
 1,125,380 4.80 4.86 4.78 97,500 32,350 1.2
10/01/2020
4.80
 2,067,400 4.71 4.82 4.70 230,440 332,790 -1.8
09/01/2020
4.71
 1,149,130 4.66 4.74 4.68 190,370 639,510 -8.1
08/01/2020
4.66
 2,622,960 4.79 4.79 4.61 430,470 302,100 2.3
07/01/2020
4.79
 643,090 4.78 4.80 4.76 75,890 158,800 -1.5
06/01/2020
4.78
 1,348,120 4.79 4.80 4.74 470,060 172,850 5.4
03/01/2020
4.79
 703,890 4.83 4.88 4.76 87,590 103,830 -0.3
02/01/2020
4.83
 991,450 4.74 4.83 4.74 214,340 131,850 1.5
31/12/2019
4.74
 1,060,150 4.76 4.78 4.74 13,530 320,960 -5.6
30/12/2019
4.76
 1,089,430 4.75 4.84 4.75 217,940 374,930 -2.9
27/12/2019
4.75
 1,253,730 4.79 4.79 4.74 184,040 304,600 -2.2
26/12/2019
4.79
 712,470 4.78 4.80 4.75 181,760 83,170 1.8
25/12/2019
4.78
 915,210 4.82 4.82 4.76 3,590 167,120 -3.0
24/12/2019
4.82
 879,570 4.82 4.84 4.78 86,480 104,500 -0.3
23/12/2019
4.82
 1,083,840 4.80 4.86 4.80 36,170 425,920 -7.2
20/12/2019
4.80
 1,297,840 4.75 4.84 4.75 329,430 610,050 -5.1
19/12/2019
4.75
 992,680 4.83 4.88 4.75 291,990 379,220 -1.6
18/12/2019
4.83
 1,375,490 4.89 4.95 4.83 373,930 628,730 -4.7
17/12/2019
4.89
 1,565,970 5.00 5.03 4.89 399,820 751,110 -6.6
16/12/2019
5.00
 826,290 5.04 5.07 4.99 276,500 494,740 -4.2
13/12/2019
5.04
 1,035,860 5.09 5.13 5.04 51,440 330,540 -5.4
12/12/2019
5.09
 1,480,900 4.99 5.09 4.97 71,000 867,060 -15.2
11/12/2019
4.99
 1,402,910 5.04 5.07 4.92 154,330 171,490 -0.3
10/12/2019
5.04
 1,237,160 5.14 5.14 5.01 86,760 467,560 -7.3
09/12/2019
5.14
 842,290 5.12 5.21 5.10 103,180 33,950 1.4
06/12/2019
5.12
 606,440 5.14 5.17 5.12 29,640 60,610 -0.6
05/12/2019
5.14
 718,100 5.20 5.25 5.14 24,500 38,150 -0.3
04/12/2019
5.20
 1,058,620 5.07 5.20 5.07 272,710 33,600 4.7
03/12/2019
5.07
 1,208,130 5.12 5.14 5.05 96,320 45,400 1.0
02/12/2019
5.12
 1,531,820 5.20 5.24 5.12 69,160 259,250 -3.8
29/11/2019
5.20
 1,003,800 5.21 5.24 5.20 10,450 231,030 -4.4
28/11/2019
5.21
 1,132,110 5.21 5.25 5.18 92,850 224,100 -2.6
27/11/2019
5.21
 1,816,170 5.25 5.28 5.21 55,860 550,070 -9.9
26/11/2019
5.25
 1,658,300 5.31 5.35 5.25 48,890 1,218,970 -23.6
25/11/2019
5.31
 954,610 5.28 5.33 5.26 14,790 385,810 -7.5
22/11/2019
5.28
 1,895,590 5.35 5.42 5.26 213,870 308,740 -2.0
21/11/2019
5.35
 2,083,430 5.49 5.49 5.35 181,400 1,022,940 -17.4
20/11/2019
5.49
 1,248,390 5.54 5.55 5.49 256,170 530,960 -5.8
19/11/2019
5.54
 904,070 5.51 5.58 5.51 58,900 301,150 -5.1
18/11/2019
5.51
 1,089,630 5.54 5.56 5.50 69,870 238,540 -3.6
15/11/2019
5.54
 1,624,740 5.63 5.63 5.54 20,780 231,280 -4.5
14/11/2019
5.63
 1,586,090 5.68 5.70 5.59 73,000 193,260 -2.6
13/11/2019
5.68
 1,294,780 5.68 5.71 5.64 32,110 279,330 -5.4
12/11/2019
5.68
 1,526,400 5.70 5.75 5.68 85,290 646,250 -12.2
11/11/2019
5.70
 1,804,140 5.79 5.79 5.70 83,330 289,050 -4.5
08/11/2019
5.79
 2,388,020 5.79 5.85 5.76 1,802,030 1,350,200 10.0
07/11/2019
5.79
 2,939,090 5.70 5.83 5.68 361,240 223,050 3.0
06/11/2019
5.70
 1,545,130 5.72 5.73 5.68 416,950 412,990 0.1
05/11/2019
5.72
 2,130,290 5.71 5.76 5.71 818,130 704,140 2.5
04/11/2019
5.71
 3,298,180 5.64 5.73 5.66 816,430 1,003,630 -4.1
01/11/2019
5.64
 3,104,820 5.60 5.70 5.55 204,630 1,129,030 -19.8
31/10/2019
5.60
 1,786,810 5.60 5.63 5.51 1,073,400 638,130 9.3
30/10/2019
5.60
 1,056,930 5.55 5.62 5.55 348,750 596,680 -5.3
29/10/2019
5.55
 1,162,360 5.58 5.62 5.55 19,810 352,710 -7.1
28/10/2019
5.58
 1,507,540 5.59 5.68 5.58 105,190 427,140 -6.9
25/10/2019
5.59
 1,154,870 5.59 5.63 5.58 80,140 202,930 -2.6
24/10/2019
5.59
 1,454,750 5.46 5.59 5.47 100,820 308,070 -4.4
23/10/2019
5.46
 736,320 5.49 5.51 5.46 76,840 193,360 -2.4
22/10/2019
5.49
 1,056,960 5.46 5.50 5.42 132,500 133,550 0.0
21/10/2019
5.46
 1,386,210 5.54 5.54 5.46 92,780 68,910 0.5
18/10/2019
5.54
 1,287,590 5.60 5.64 5.54 346,540 204,970 3.0
17/10/2019
5.60
 1,092,380 5.66 5.66 5.59 306,150 210,960 2.0
16/10/2019
5.66
 1,399,280 5.67 5.70 5.64 392,180 454,840 -1.4
15/10/2019
5.67
 1,175,550 5.71 5.73 5.66 297,250 414,190 -2.5
14/10/2019
5.71
 2,618,430 5.59 5.75 5.64 702,260 824,630 -2.6
11/10/2019
5.59
 1,868,890 5.59 5.62 5.56 617,370 720,030 -2.2
10/10/2019
5.59
 1,479,760 5.59 5.64 5.58 345,860 164,470 3.9
09/10/2019
5.59
 1,626,100 5.62 5.67 5.56 43,630 102,380 -1.3
08/10/2019
5.62
 1,284,020 5.54 5.66 5.52 62,160 135,990 -1.6
07/10/2019
5.54
 1,748,860 5.67 5.72 5.54 256,970 140,030 2.5
04/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2019
5.67
 3,431,800 5.88 5.98 5.67 151,400 659,220 -11.3
03/10/2019
5.88
 2,017,010 5.88 5.90 5.78 239,310 498,720 -6.1
02/10/2019
5.88
 3,730,500 5.82 5.95 5.78 1,395,160 396,600 23.4
01/10/2019
5.82
 2,998,990 5.78 5.83 5.74 1,085,420 1,285,230 -4.6
30/09/2019
5.78
 2,832,330 5.83 5.88 5.77 584,980 338,650 5.7
27/09/2019
5.83
 4,052,950 5.69 5.84 5.68 1,525,810 435,430 25.1
26/09/2019
5.69
 6,380,250 5.44 5.69 5.48 701,990 617,160 1.8
25/09/2019
5.44
 1,466,500 5.44 5.46 5.39 112,950 477,890 -7.9
24/09/2019
5.44
 2,397,510 5.36 5.51 5.35 525,400 530,920 -0.1
23/09/2019
5.36
 1,513,730 5.39 5.44 5.36 39,750 549,960 -11.0
20/09/2019
5.39
 3,372,950 5.46 5.48 5.36 84,090 1,846,160 -37.9
19/09/2019
5.46
 1,475,040 5.43 5.46 5.38 54,680 351,790 -6.4
18/09/2019
5.43
 2,024,510 5.44 5.50 5.41 266,130 409,100 -3.1
17/09/2019
5.44
 1,290,550 5.39 5.44 5.35 314,150 543,970 -4.9
16/09/2019
5.39
 2,321,920 5.36 5.46 5.39 208,480 555,640 -7.5
13/09/2019
5.36
 2,871,350 5.24 5.40 5.24 139,270 1,358,080 -25.8
12/09/2019
5.24
 681,850 5.21 5.28 5.21 218,620 484,600 -5.6
11/09/2019
5.21
 569,010 5.20 5.24 5.18 229,550 376,710 -3.1

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