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)
16/11/2018
6.96
 1,419,440 6.93 7.03 6.91 51,650 109,400 -1.6
15/11/2018
6.93
 1,109,230 6.98 7.01 6.87 212,940 226,350 -0.4
14/11/2018
6.98
 1,152,590 7.00 7.08 6.87 380,240 41,600 9.4
13/11/2018
7.00
 1,201,380 7.11 7.11 6.91 105,020 109,680 -0.1
12/11/2018
7.11
 1,881,680 6.98 7.11 6.86 700,300 416,170 7.9
09/11/2018
6.98
 1,537,960 7.20 7.20 6.98 286,230 310 8.1
08/11/2018
7.20
 1,772,080 7.16 7.29 7.20 588,460 7,600 16.7
07/11/2018
7.16
 1,878,310 7.19 7.22 7.05 317,230 61,140 7.2
06/11/2018
7.19
 2,015,480 7.26 7.34 7.19 925,540 272,500 18.9
05/11/2018
7.26
 1,836,910 7.24 7.31 7.11 965,330 320,780 18.2
02/11/2018
7.24
 3,357,100 7.03 7.29 7.06 482,430 1,046,590 -16.1
01/11/2018
7.03
 2,372,190 7.20 7.24 7.02 1,039,630 1,014,920 0.8
31/10/2018
7.20
 2,418,880 6.91 7.24 7.00 305,480 810,090 -14.4
30/10/2018
6.91
 1,967,410 6.88 7.07 6.82 932,770 896,360 1.1
29/10/2018
6.88
 1,971,190 6.92 6.92 6.81 568,150 236,500 9.1
26/10/2018
6.92
 2,485,300 7.03 7.16 6.92 734,330 295,970 12.3
25/10/2018
7.03
 4,115,970 7.11 7.11 6.66 1,754,320 369,880 38.4
24/10/2018
7.11
 4,276,680 7.29 7.37 7.11 808,510 43,250 22.0
23/10/2018
7.29
 4,487,910 7.54 7.54 7.17 1,199,710 765,400 12.6
22/10/2018
7.54
 2,307,270 7.57 7.71 7.54 439,340 614,020 -5.3
19/10/2018
7.57
 2,307,550 7.64 7.66 7.46 361,580 128,820 7.0
18/10/2018
7.64
 2,044,470 7.74 7.74 7.61 753,580 21,660 22.3
17/10/2018
7.74
 2,565,980 7.62 7.78 7.69 361,320 238,180 3.8
16/10/2018
7.62
 2,143,320 7.61 7.66 7.54 142,660 720,170 -17.5
15/10/2018
7.61
 1,845,760 7.78 7.78 7.57 933,350 234,870 21.3
12/10/2018
7.78
 4,954,220 7.62 7.81 7.40 1,042,750 285,080 23.3
11/10/2018
7.62
 9,927,880 8.19 8.19 7.62 757,340 640,480 3.5
10/10/2018
8.19
 2,429,860 8.20 8.24 8.04 222,700 656,290 -14.0
09/10/2018
8.20
 1,334,060 8.18 8.24 8.15 180,760 16,910 5.3
08/10/2018
8.18
 2,493,570 8.19 8.25 8.08 386,870 245,180 4.6
05/10/2018
8.19
 3,497,780 8.37 8.37 8.19 550,330 25,510 17.3
04/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2018
8.37
 3,749,870 8.13 8.37 8.16 273,780 141,600 4.3
03/10/2018
8.13
 2,595,250 8.05 8.13 8.04 157,280 150,890 0.2
02/10/2018
8.05
 2,987,970 8.09 8.15 8.03 70,820 201,690 -4.3
01/10/2018
8.09
 2,718,800 8.16 8.19 8.07 62,430 117,730 -1.8
28/09/2018
8.16
 3,238,680 8.19 8.24 8.16 96,010 105,770 -0.3
27/09/2018
8.19
 4,349,150 8.04 8.24 8.04 1,196,320 180,540 34.0
26/09/2018
8.04
 2,945,320 8.03 8.14 8.02 130,130 46,580 2.8
25/09/2018
8.03
 3,284,420 8.08 8.12 7.99 450,250 371,580 2.6
24/09/2018
8.08
 3,011,110 8.02 8.13 8.03 2,080 20,040 -0.6
21/09/2018
8.02
 7,085,490 7.94 8.09 7.96 1,391,620 2,554,540 -38.2
20/09/2018
7.94
 4,587,420 7.86 7.99 7.83 711,520 164,320 17.7
19/09/2018
7.86
 4,606,830 7.80 7.90 7.80 1,219,510 737,780 15.5
18/09/2018
7.80
 3,436,290 7.63 7.80 7.51 510,940 22,260 15.4
17/09/2018
7.63
 2,156,240 7.82 7.82 7.63 69,290 209,380 -4.5
14/09/2018
7.82
 3,169,020 7.75 7.90 7.75 297,160 38,020 8.3
13/09/2018
7.75
 2,672,170 7.73 7.85 7.73 31,940 40,110 -0.3
12/09/2018
7.73
 4,418,180 7.85 7.92 7.73 158,180 241,590 -2.7
11/09/2018
7.85
 5,786,190 7.63 7.85 7.58 1,132,870 22,500 35.1
10/09/2018
7.63
 2,590,800 7.68 7.70 7.62 1,129,560 246,080 27.8
07/09/2018
7.68
 3,928,320 7.53 7.68 7.52 648,080 434,660 6.7
06/09/2018
7.53
 2,061,300 7.53 7.55 7.46 47,140 324,860 -8.6
05/09/2018
7.53
 3,701,410 7.48 7.54 7.36 253,800 736,970 -14.8
04/09/2018
7.48
 3,231,530 7.70 7.70 7.47 78,660 138,400 -1.9
31/08/2018
7.70
 3,029,690 7.86 7.86 7.70 529,570 42,110 15.6
30/08/2018
7.86
 4,361,960 7.77 7.86 7.65 490,660 391,030 3.2
29/08/2018
7.77
 4,251,020 7.73 7.79 7.62 1,312,210 41,150 40.3
28/08/2018
7.73
 7,117,300 7.52 7.77 7.54 2,283,380 335,130 61.5
27/08/2018
7.52
 4,427,800 7.36 7.62 7.41 570,060 288,550 8.7
24/08/2018
7.36
 2,811,160 7.44 7.48 7.31 21,800 143,650 -3.7
23/08/2018
7.44
 2,055,630 7.36 7.48 7.34 132,680 199,530 -2.0
22/08/2018
7.36
 2,648,670 7.46 7.53 7.36 88,370 177,340 -2.7
21/08/2018
7.46
 4,029,440 7.10 7.46 7.10 15,930 823,720 -23.9
20/08/2018
7.10
 2,369,080 7.24 7.29 7.09 119,530 896,110 -23.0
17/08/2018
7.24
 3,043,490 7.26 7.41 7.24 30,630 1,268,050 -37.3
16/08/2018
7.26
 3,722,080 7.31 7.31 7.08 238,920 1,590,660 -39.9
15/08/2018
7.31
 3,465,340 7.55 7.58 7.26 39,600 32,490 0.2
14/08/2018
7.55
 3,465,660 7.68 7.68 7.53 16,890 354,890 -10.5
13/08/2018
7.68
 4,756,890 7.38 7.68 7.30 1,070,570 220,170 26.2
10/08/2018
7.38
 3,668,530 7.21 7.40 7.18 576,590 136,890 13.1
09/08/2018
7.21
 4,278,160 7.20 7.41 7.21 402,910 321,920 2.4
08/08/2018
7.20
 2,793,790 7.05 7.21 7.07 831,620 685,300 4.3
07/08/2018
7.05
 2,260,180 6.97 7.10 6.92 798,970 144,070 18.9
06/08/2018
6.97
 2,069,160 7.08 7.12 6.92 848,380 413,800 12.5
03/08/2018
7.08
 2,786,470 7.15 7.24 7.05 98,130 654,930 -16.4
02/08/2018
7.15
 4,689,220 7.07 7.15 6.90 610,130 199,450 11.8
01/08/2018
7.07
 5,047,960 7.04 7.29 7.02 539,670 85,290 13.4
31/07/2018
7.04
 7,063,700 6.97 7.12 6.87 2,378,040 82,580 66.4
30/07/2018
6.97
 3,994,720 6.80 6.97 6.80 601,430 147,710 12.9
27/07/2018
6.80
 2,850,300 6.75 6.90 6.74 395,690 241,100 4.4
26/07/2018
6.75
 3,738,410 6.46 6.75 6.41 703,720 656,750 1.3
25/07/2018
6.46
 2,881,830 6.68 6.77 6.46 82,060 321,390 -6.5
24/07/2018
6.68
 2,972,580 6.86 6.87 6.62 79,880 310,710 -6.4
23/07/2018
6.86
 4,456,950 7.10 7.12 6.86 204,220 200,950 0.1
20/07/2018
7.10
 4,836,970 7.04 7.10 6.84 559,350 190,900 10.5
19/07/2018
7.04
 3,803,880 7.12 7.16 6.99 648,610 160,990 14.2
18/07/2018
7.12
 5,804,510 6.77 7.13 6.84 437,090 872,910 -12.3
17/07/2018
6.77
 3,557,820 6.65 6.80 6.52 268,720 869,290 -16.4
16/07/2018
6.65
 2,512,090 6.69 6.79 6.59 189,500 69,650 3.3
13/07/2018
6.69
 3,549,250 6.36 6.70 6.38 637,210 520,790 3.3
12/07/2018
6.36
 2,497,850 6.34 6.59 6.29 122,050 850,560 -19.2
11/07/2018
6.34
 5,866,130 6.74 6.74 6.29 191,210 1,141,190 -25.0
10/07/2018
6.74
 2,492,760 6.77 6.91 6.73 236,780 5,100 6.5
09/07/2018
6.77
 3,251,740 6.97 7.07 6.73 134,000 165,770 -0.9
06/07/2018
6.97
 7,565,200 6.54 6.99 6.41 666,810 727,090 -1.7
05/07/2018
6.54
 3,160,930 6.64 6.67 6.24 695,710 176,990 13.7
04/07/2018
6.64
 4,230,790 6.29 6.65 6.14 1,110,480 412,900 18.4
03/07/2018
6.29
 6,402,640 6.70 6.79 6.29 532,370 578,320 -1.1
02/07/2018
6.70
 7,545,540 6.95 6.95 6.48 1,755,710 2,331,300 -15.4
29/06/2018
6.95
 2,276,350 6.95 7.12 6.87 156,170 439,860 -8.1

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