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)
04/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2018
10.47
 3,749,870 10.17 10.47 10.21 273,780 141,600 4.3
03/10/2018
10.17
 2,595,250 10.08 10.17 10.06 157,280 150,890 0.2
02/10/2018
10.08
 2,987,970 10.12 10.20 10.05 70,820 201,690 -4.3
01/10/2018
10.12
 2,718,800 10.21 10.24 10.09 62,430 117,730 -1.8
28/09/2018
10.21
 3,238,680 10.24 10.30 10.21 96,010 105,770 -0.3
27/09/2018
10.24
 4,349,150 10.06 10.30 10.06 1,196,320 180,540 34.0
26/09/2018
10.06
 2,945,320 10.05 10.18 10.03 130,130 46,580 2.8
25/09/2018
10.05
 3,284,420 10.11 10.15 10 450,250 371,580 2.6
24/09/2018
10.11
 3,011,110 10.03 10.17 10.05 2,080 20,040 -0.6
21/09/2018
10.03
 7,085,490 9.94 10.12 9.95 1,391,620 2,554,540 -38.2
20/09/2018
9.94
 4,587,420 9.83 10 9.80 711,520 164,320 17.7
19/09/2018
9.83
 4,606,830 9.76 9.88 9.76 1,219,510 737,780 15.5
18/09/2018
9.76
 3,436,290 9.54 9.76 9.39 510,940 22,260 15.4
17/09/2018
9.54
 2,156,240 9.79 9.79 9.54 69,290 209,380 -4.5
14/09/2018
9.79
 3,169,020 9.70 9.88 9.70 297,160 38,020 8.3
13/09/2018
9.70
 2,672,170 9.66 9.82 9.66 31,940 40,110 -0.3
12/09/2018
9.66
 4,418,180 9.82 9.91 9.66 158,180 241,590 -2.7
11/09/2018
9.82
 5,786,190 9.54 9.82 9.48 1,132,870 22,500 35.1
10/09/2018
9.54
 2,590,800 9.60 9.63 9.53 1,129,560 246,080 27.8
07/09/2018
9.60
 3,928,320 9.42 9.60 9.41 648,080 434,660 6.7
06/09/2018
9.42
 2,061,300 9.42 9.45 9.33 47,140 324,860 -8.6
05/09/2018
9.42
 3,701,410 9.36 9.44 9.21 253,800 736,970 -14.8
04/09/2018
9.36
 3,231,530 9.63 9.63 9.34 78,660 138,400 -1.9
31/08/2018
9.63
 3,029,690 9.83 9.83 9.63 529,570 42,110 15.6
30/08/2018
9.83
 4,361,960 9.73 9.83 9.57 490,660 391,030 3.2
29/08/2018
9.73
 4,251,020 9.66 9.74 9.53 1,312,210 41,150 40.3
28/08/2018
9.66
 7,117,300 9.41 9.73 9.44 2,283,380 335,130 61.5
27/08/2018
9.41
 4,427,800 9.21 9.53 9.27 570,060 288,550 8.7
24/08/2018
9.21
 2,811,160 9.31 9.36 9.15 21,800 143,650 -3.7
23/08/2018
9.31
 2,055,630 9.21 9.36 9.18 132,680 199,530 -2.0
22/08/2018
9.21
 2,648,670 9.33 9.42 9.21 88,370 177,340 -2.7
21/08/2018
9.33
 4,029,440 8.89 9.33 8.89 15,930 823,720 -23.9
20/08/2018
8.89
 2,369,080 9.05 9.12 8.87 119,530 896,110 -23.0
17/08/2018
9.05
 3,043,490 9.09 9.27 9.05 30,630 1,268,050 -37.3
16/08/2018
9.09
 3,722,080 9.15 9.15 8.86 238,920 1,590,660 -39.9
15/08/2018
9.15
 3,465,340 9.45 9.48 9.09 39,600 32,490 0.2
14/08/2018
9.45
 3,465,660 9.60 9.60 9.42 16,890 354,890 -10.5
13/08/2018
9.60
 4,756,890 9.24 9.60 9.13 1,070,570 220,170 26.2
10/08/2018
9.24
 3,668,530 9.02 9.25 8.98 576,590 136,890 13.1
09/08/2018
9.02
 4,278,160 9.01 9.27 9.02 402,910 321,920 2.4
08/08/2018
9.01
 2,793,790 8.83 9.02 8.84 831,620 685,300 4.3
07/08/2018
8.83
 2,260,180 8.72 8.89 8.66 798,970 144,070 18.9
06/08/2018
8.72
 2,069,160 8.86 8.90 8.66 848,380 413,800 12.5
03/08/2018
8.86
 2,786,470 8.95 9.05 8.83 98,130 654,930 -16.4
02/08/2018
8.95
 4,689,220 8.84 8.95 8.63 610,130 199,450 11.8
01/08/2018
8.84
 5,047,960 8.81 9.12 8.78 539,670 85,290 13.4
31/07/2018
8.81
 7,063,700 8.72 8.90 8.60 2,378,040 82,580 66.4
30/07/2018
8.72
 3,994,720 8.51 8.72 8.51 601,430 147,710 12.9
27/07/2018
8.51
 2,850,300 8.45 8.63 8.43 395,690 241,100 4.4
26/07/2018
8.45
 3,738,410 8.08 8.45 8.02 703,720 656,750 1.3
25/07/2018
8.08
 2,881,830 8.35 8.48 8.08 82,060 321,390 -6.5
24/07/2018
8.35
 2,972,580 8.58 8.60 8.28 79,880 310,710 -6.4
23/07/2018
8.58
 4,456,950 8.89 8.90 8.58 204,220 200,950 0.1
20/07/2018
8.89
 4,836,970 8.81 8.89 8.55 559,350 190,900 10.5
19/07/2018
8.81
 3,803,880 8.90 8.96 8.75 648,610 160,990 14.2
18/07/2018
8.90
 5,804,510 8.48 8.92 8.55 437,090 872,910 -12.3
17/07/2018
8.48
 3,557,820 8.32 8.51 8.16 268,720 869,290 -16.4
16/07/2018
8.32
 2,512,090 8.37 8.49 8.25 189,500 69,650 3.3
13/07/2018
8.37
 3,549,250 7.96 8.38 7.99 637,210 520,790 3.3
12/07/2018
7.96
 2,497,850 7.93 8.25 7.87 122,050 850,560 -19.2
11/07/2018
7.93
 5,866,130 8.43 8.43 7.87 191,210 1,141,190 -25.0
10/07/2018
8.43
 2,492,760 8.48 8.64 8.41 236,780 5,100 6.5
09/07/2018
8.48
 3,251,740 8.72 8.84 8.41 134,000 165,770 -0.9
06/07/2018
8.72
 7,565,200 8.19 8.75 8.02 666,810 727,090 -1.7
05/07/2018
8.19
 3,160,930 8.31 8.34 7.80 695,710 176,990 13.7
04/07/2018
8.31
 4,230,790 7.87 8.32 7.68 1,110,480 412,900 18.4
03/07/2018
7.87
 6,402,640 8.38 8.49 7.87 532,370 578,320 -1.1
02/07/2018
8.38
 7,545,540 8.69 8.69 8.11 1,755,710 2,331,300 -15.4
29/06/2018
8.69
 2,276,350 8.69 8.90 8.60 156,170 439,860 -8.1
28/06/2018
8.69
 5,743,020 9.05 9.09 8.69 152,130 482,730 -9.6
27/06/2018
9.05
 3,300,080 9.57 9.66 9.05 343,080 741,810 -12.2
26/06/2018
9.57
 1,802,400 9.65 9.65 9.44 453,600 241,950 6.6
25/06/2018
9.65
 2,553,490 9.63 9.82 9.63 385,970 82,940 9.7
22/06/2018
9.63
 3,531,350 9.42 9.66 9.18 976,190 333,100 19.8
21/06/2018
9.42
 3,112,150 9.60 9.60 9.30 1,152,420 44,100 34.3
20/06/2018
9.60
 3,487,980 9.45 9.73 9.27 584,950 719,180 -4.3
19/06/2018
9.45
 9,326,040 9.53 9.53 8.87 1,496,750 701,240 23.3
18/06/2018
9.53
 6,435,560 10.21 10.21 9.51 264,900 813,900 -17.6
15/06/2018
10.21
 3,949,840 9.94 10.21 9.79 1,588,380 846,540 24.7
14/06/2018
9.94
 4,628,600 10.35 10.46 9.94 632,360 1,653,220 -33.9
13/06/2018
10.35
 3,136,880 10.24 10.37 10.18 326,470 102,400 7.6
12/06/2018
10.24
 7,677,610 10.38 10.40 9.91 727,810 113,960 20.6
11/06/2018
10.38
 4,555,630 10.37 10.64 10.18 709,600 176,760 18.3
08/06/2018
10.37
 4,475,060 10.17 10.37 10.06 472,110 111,490 12.1
07/06/2018
10.17
 5,372,030 10.34 10.38 10.15 943,280 461,200 16.3
06/06/2018
10.34
 4,421,630 10.21 10.37 10 580,200 37,210 18.2
05/06/2018
10.21
 6,196,020 10.18 10.23 9.95 247,340 150,530 3.2
04/06/2018
10.18
 5,630,880 9.86 10.27 9.63 1,077,720 1,016,890 1.6
01/06/2018
9.86
 9,046,480 9.76 10.03 9.70 2,647,780 1,626,340 33.1
31/05/2018
9.76
 8,063,970 9.13 9.76 9.02 1,427,990 74,820 42.1
30/05/2018
9.13
 5,761,840 8.96 9.30 8.90 968,860 545,480 12.6
29/05/2018
8.96
 5,068,460 8.38 8.96 8.48 694,080 393,320 8.9
28/05/2018
8.38
 9,055,430 8.99 8.99 8.37 458,160 1,582,850 -31.3
25/05/2018
8.99
 4,587,060 9.28 9.50 8.99 451,950 234,020 6.6
24/05/2018
9.28
 2,976,910 9.51 9.59 9.25 1,330,970 1,632,040 -9.2
23/05/2018
9.51
 6,944,590 9.16 9.51 9.09 228,170 1,742,810 -46.5
22/05/2018
9.16
 7,843,100 9.76 9.82 9.09 1,300,710 1,912,510 -18.1
21/05/2018
9.76
 3,716,910 10.06 10.21 9.76 1,344,670 1,792,730 -14.8
18/05/2018
10.06
 4,498,370 10.24 10.41 9.76 164,130 430,720 -8.7
17/05/2018
10.24
 4,449,330 10.52 10.64 10.24 125,250 760,510 -21.6

Chính sách bảo mật | Điều khoản sử dụng |