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)
06/01/2020
4.78
 1,348,120 4.76 4.80 4.74 0 0 0
03/01/2020
4.79
 703,890 4.86 4.88 4.76 0 0 0
02/01/2020
4.83
 991,450 4.75 4.83 4.74 0 0 0
31/12/2019
4.74
 1,060,150 4.76 4.78 4.74 0 0 0
30/12/2019
4.76
 1,089,430 4.80 4.84 4.75 0 0 0
27/12/2019
4.75
 1,253,730 4.76 4.79 4.74 0 0 0
26/12/2019
4.79
 712,470 4.76 4.80 4.75 0 0 0
25/12/2019
4.78
 915,210 4.82 4.82 4.76 0 0 0
24/12/2019
4.82
 879,570 4.80 4.84 4.78 0 0 0
23/12/2019
4.82
 1,083,840 4.80 4.86 4.80 0 0 0
20/12/2019
4.80
 1,297,840 4.78 4.84 4.75 0 0 0
19/12/2019
4.75
 992,680 4.83 4.88 4.75 0 0 0
18/12/2019
4.83
 1,375,490 4.92 4.95 4.83 0 0 0
17/12/2019
4.89
 1,565,970 5.01 5.03 4.89 0 0 0
16/12/2019
5.00
 826,290 5.04 5.07 4.99 0 0 0
13/12/2019
5.04
 1,035,860 5.12 5.13 5.04 0 0 0
12/12/2019
5.09
 1,480,900 5.03 5.09 4.97 0 0 0
11/12/2019
4.99
 1,402,910 5.03 5.07 4.92 0 0 0
10/12/2019
5.04
 1,237,160 5.14 5.14 5.01 0 0 0
09/12/2019
5.14
 842,290 5.12 5.21 5.10 0 0 0
06/12/2019
5.12
 606,440 5.16 5.17 5.12 0 0 0
05/12/2019
5.14
 718,100 5.22 5.25 5.14 0 0 0
04/12/2019
5.20
 1,058,620 5.08 5.20 5.07 0 0 0
03/12/2019
5.07
 1,208,130 5.05 5.14 5.05 0 0 0
02/12/2019
5.12
 1,531,820 5.20 5.24 5.12 0 0 0
29/11/2019
5.20
 1,003,800 5.21 5.24 5.20 0 0 0
28/11/2019
5.21
 1,132,110 5.22 5.25 5.18 0 0 0
27/11/2019
5.21
 1,816,170 5.28 5.28 5.21 0 0 0
26/11/2019
5.25
 1,658,300 5.33 5.35 5.25 0 0 0
25/11/2019
5.31
 954,610 5.30 5.33 5.26 0 0 0
22/11/2019
5.28
 1,895,590 5.41 5.42 5.26 0 0 0
21/11/2019
5.35
 2,083,430 5.49 5.49 5.35 0 0 0
20/11/2019
5.49
 1,248,390 5.55 5.55 5.49 0 0 0
19/11/2019
5.54
 904,070 5.51 5.58 5.51 0 0 0
18/11/2019
5.51
 1,089,630 5.55 5.56 5.50 0 0 0
15/11/2019
5.54
 1,624,740 5.62 5.63 5.54 0 0 0
14/11/2019
5.63
 1,586,090 5.67 5.70 5.59 0 0 0
13/11/2019
5.68
 1,294,780 5.70 5.71 5.64 0 0 0
12/11/2019
5.68
 1,526,400 5.70 5.75 5.68 0 0 0
11/11/2019
5.70
 1,804,140 5.79 5.79 5.70 0 0 0
08/11/2019
5.79
 2,388,020 5.84 5.85 5.76 0 0 0
07/11/2019
5.79
 2,939,090 5.70 5.83 5.68 0 0 0
06/11/2019
5.70
 1,545,130 5.72 5.73 5.68 0 0 0
05/11/2019
5.72
 2,130,290 5.73 5.76 5.71 0 0 0
04/11/2019
5.71
 3,298,180 5.67 5.73 5.66 0 0 0
01/11/2019
5.64
 3,104,820 5.59 5.70 5.55 0 0 0
31/10/2019
5.60
 1,786,810 5.62 5.63 5.51 0 0 0
30/10/2019
5.60
 1,056,930 5.55 5.62 5.55 0 0 0
29/10/2019
5.55
 1,162,360 5.58 5.62 5.55 0 0 0
28/10/2019
5.58
 1,507,540 5.64 5.68 5.58 0 0 0
25/10/2019
5.59
 1,154,870 5.59 5.63 5.58 0 0 0
24/10/2019
5.59
 1,454,750 5.49 5.59 5.47 0 0 0
23/10/2019
5.46
 736,320 5.47 5.51 5.46 0 0 0
22/10/2019
5.49
 1,056,960 5.49 5.50 5.42 0 0 0
21/10/2019
5.46
 1,386,210 5.49 5.51 5.46 0 0 0
18/10/2019
5.54
 1,287,590 5.59 5.64 5.54 0 0 0
17/10/2019
5.60
 1,092,380 5.66 5.66 5.59 0 0 0
16/10/2019
5.66
 1,399,280 5.66 5.70 5.64 0 0 0
15/10/2019
5.67
 1,175,550 5.73 5.73 5.66 0 0 0
14/10/2019
5.71
 2,618,430 5.64 5.75 5.64 0 0 0
11/10/2019
5.59
 1,868,890 5.60 5.62 5.56 0 0 0
10/10/2019
5.59
 1,479,760 5.59 5.64 5.58 0 0 0
09/10/2019
5.59
 1,626,100 5.64 5.67 5.56 0 0 0
08/10/2019
5.62
 1,284,020 5.68 5.66 5.52 0 0 0
07/10/2019
5.54
 1,748,860 5.68 5.72 5.54 0 0 0
04/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2019
5.67
 3,431,800 5.98 5.98 5.67 0 0 0
03/10/2019
5.88
 2,017,010 5.82 5.90 5.78 0 0 0
02/10/2019
5.88
 3,730,500 5.80 5.95 5.78 0 0 0
01/10/2019
5.82
 2,998,990 5.75 5.83 5.74 0 0 0
30/09/2019
5.78
 2,832,330 5.87 5.88 5.77 0 0 0
27/09/2019
5.83
 4,052,950 5.72 5.84 5.68 0 0 0
26/09/2019
5.69
 6,380,250 5.48 5.69 5.48 0 0 0
25/09/2019
5.44
 1,466,500 5.43 5.46 5.39 0 0 0
24/09/2019
5.44
 2,397,510 5.36 5.51 5.35 0 0 0
23/09/2019
5.36
 1,513,730 5.43 5.44 5.36 0 0 0
20/09/2019
5.39
 3,372,950 5.48 5.48 5.36 0 0 0
19/09/2019
5.46
 1,475,040 5.46 5.46 5.38 0 0 0
18/09/2019
5.43
 2,024,510 5.25 5.50 5.41 0 0 0
17/09/2019
5.44
 1,290,550 5.25 5.44 5.35 0 0 0
16/09/2019
5.39
 2,321,920 5.25 5.46 5.39 0 0 0
13/09/2019
5.36
 2,871,350 5.25 5.40 5.24 0 0 0
12/09/2019
5.24
 681,850 5.24 5.28 5.21 0 0 0
11/09/2019
5.21
 569,010 5.23 5.24 5.18 0 0 0
10/09/2019
5.20
 1,105,140 5.33 5.33 5.20 0 0 0
09/09/2019
5.25
 864,150 5.30 5.30 5.23 0 0 0
06/09/2019
5.30
 472,420 5.30 5.36 5.30 0 0 0
05/09/2019
5.35
 733,580 5.40 5.41 5.33 0 0 0
04/09/2019
5.38
 622,780 5.36 5.38 5.31 0 0 0
03/09/2019
5.39
 544,160 5.36 5.40 5.31 0 0 0
30/08/2019
5.40
 713,630 5.35 5.41 5.35 0 0 0
29/08/2019
5.31
 822,670 5.35 5.38 5.30 0 0 0
28/08/2019
5.36
 491,400 5.38 5.41 5.35 0 0 0
27/08/2019
5.38
 1,251,600 5.46 5.48 5.36 0 0 0
26/08/2019
5.43
 1,704,370 5.40 5.50 5.40 0 0 0
23/08/2019
5.60
 866,610 5.63 5.63 5.55 0 0 0
22/08/2019
5.63
 986,320 5.67 5.69 5.60 0 0 0
21/08/2019
5.65
 2,260,760 5.53 5.65 5.51 0 0 0
20/08/2019
5.55
 1,288,750 5.58 5.63 5.54 0 0 0
19/08/2019
5.58
 848,650 5.67 5.67 5.53 0 0 0
16/08/2019
5.59
 2,483,530 5.49 5.73 5.45 0 0 0

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