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) 		-0.50 -2.54% 397,022,200 -7,813,105 0
18.85
20.40
20.40
2 tháng
(2026-09-04) 		-1.90 -9.03% 818,648,300 -10,494,479 0
18.85
21.40
20.40
3 tháng
(2026-08-05) 		-0.35 -1.81% 1,227,554,100 -10,494,479 0
18.85
21.65
20.40
6 tháng
(2026-05-07) 		-3.51 -15.49% 2,351,502,800 -10,494,479 0
17.59
22.66
20.40
12 tháng
(2025-11-10) 		-5.31 -21.72% 5,916,339,900 -10,494,479 0
17.59
26.94
20.40
24 tháng
(2024-11-13) 		1.08 5.98% 13,529,378,400 -10,494,479 0
14.63
30.18
20.40
36 tháng
(2023-11-20) 		1.19 6.64% 17,602,547,800 -10,494,479 0
14.63
30.18
20.40
60 tháng
(2021-11-29) 		-7.49 -28.12% 26,746,357,300 -10,494,479 0
7.41
30.18
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
7.11
 4,276,680 7.29 7.37 7.11 0 0 0
23/10/2018
7.29
 4,487,910 7.41 7.49 7.17 0 0 0
22/10/2018
7.54
 2,307,270 7.66 7.71 7.54 0 0 0
19/10/2018
7.57
 2,307,550 7.51 7.66 7.46 0 0 0
18/10/2018
7.64
 2,044,470 7.66 7.74 7.61 0 0 0
17/10/2018
7.74
 2,565,980 7.74 7.78 7.69 0 0 0
16/10/2018
7.62
 2,143,320 7.64 7.66 7.54 0 0 0
15/10/2018
7.61
 1,845,760 7.78 7.78 7.57 0 0 0
12/10/2018
7.78
 4,954,220 7.56 7.81 7.40 0 0 0
11/10/2018
7.62
 9,927,880 7.62 8.01 7.62 0 0 0
10/10/2018
8.19
 2,429,860 8.22 8.24 8.04 0 0 0
09/10/2018
8.20
 1,334,060 8.18 8.24 8.15 0 0 0
08/10/2018
8.18
 2,493,570 8.14 8.25 8.08 0 0 0
05/10/2018
8.19
 3,497,780 8.29 8.37 8.19 0 0 0
04/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2018
8.37
 3,749,870 8.22 8.37 8.16 0 0 0
03/10/2018
8.13
 2,595,250 8.09 8.13 8.04 0 0 0
02/10/2018
8.05
 2,987,970 8.05 8.15 8.03 0 0 0
01/10/2018
8.09
 2,718,800 8.16 8.19 8.07 0 0 0
28/09/2018
8.16
 3,238,680 8.21 8.24 8.16 0 0 0
27/09/2018
8.19
 4,349,150 8.09 8.24 8.04 0 0 0
26/09/2018
8.04
 2,945,320 8.02 8.14 8.02 0 0 0
25/09/2018
8.03
 3,284,420 8.03 8.12 7.99 0 0 0
24/09/2018
8.08
 3,011,110 8.10 8.13 8.03 0 0 0
21/09/2018
8.02
 7,085,490 8.04 8.09 7.96 0 0 0
20/09/2018
7.94
 4,587,420 7.85 7.99 7.83 0 0 0
19/09/2018
7.86
 4,606,830 7.85 7.90 7.80 0 0 0
18/09/2018
7.80
 3,436,290 7.55 7.80 7.51 0 0 0
17/09/2018
7.63
 2,156,240 7.75 7.81 7.63 0 0 0
14/09/2018
7.82
 3,169,020 7.75 7.90 7.75 0 0 0
13/09/2018
7.75
 2,672,170 7.79 7.85 7.73 0 0 0
12/09/2018
7.73
 4,418,180 7.91 7.92 7.73 0 0 0
11/09/2018
7.85
 5,786,190 7.58 7.85 7.58 0 0 0
10/09/2018
7.63
 2,590,800 7.63 7.70 7.62 0 0 0
07/09/2018
7.68
 3,928,320 7.53 7.68 7.52 0 0 0
06/09/2018
7.53
 2,061,300 7.49 7.55 7.46 0 0 0
05/09/2018
7.53
 3,701,410 7.43 7.54 7.36 0 0 0
04/09/2018
7.48
 3,231,530 7.63 7.70 7.47 0 0 0
31/08/2018
7.70
 3,029,690 7.76 7.86 7.70 0 0 0
30/08/2018
7.86
 4,361,960 7.71 7.86 7.65 0 0 0
29/08/2018
7.77
 4,251,020 7.68 7.79 7.62 0 0 0
28/08/2018
7.73
 7,117,300 7.55 7.77 7.54 0 0 0
27/08/2018
7.52
 4,427,800 7.43 7.62 7.41 0 0 0
24/08/2018
7.36
 2,811,160 7.44 7.48 7.31 0 0 0
23/08/2018
7.44
 2,055,630 7.37 7.48 7.34 0 0 0
22/08/2018
7.36
 2,648,670 7.53 7.53 7.36 0 0 0
21/08/2018
7.46
 4,029,440 7.10 7.46 7.10 0 0 0
20/08/2018
7.10
 2,369,080 7.24 7.29 7.09 0 0 0
17/08/2018
7.24
 3,043,490 7.38 7.41 7.24 0 0 0
16/08/2018
7.26
 3,722,080 7.26 7.27 7.08 0 0 0
15/08/2018
7.31
 3,465,340 7.55 7.58 7.26 0 0 0
14/08/2018
7.55
 3,465,660 7.63 7.65 7.53 0 0 0
13/08/2018
7.68
 4,756,890 7.34 7.68 7.30 0 0 0
10/08/2018
7.38
 3,668,530 7.21 7.40 7.18 0 0 0
09/08/2018
7.21
 4,278,160 7.24 7.41 7.21 0 0 0
08/08/2018
7.20
 2,793,790 7.10 7.21 7.07 0 0 0
07/08/2018
7.05
 2,260,180 6.95 7.10 6.92 0 0 0
06/08/2018
6.97
 2,069,160 7.04 7.12 6.92 0 0 0
03/08/2018
7.08
 2,786,470 7.24 7.24 7.05 0 0 0
02/08/2018
7.15
 4,689,220 6.97 7.15 6.90 0 0 0
01/08/2018
7.07
 5,047,960 7.04 7.29 7.02 0 0 0
31/07/2018
7.04
 7,063,700 6.97 7.12 6.87 0 0 0
30/07/2018
6.97
 3,994,720 6.85 6.97 6.80 0 0 0
27/07/2018
6.80
 2,850,300 6.80 6.90 6.74 0 0 0
26/07/2018
6.75
 3,738,410 6.46 6.75 6.41 0 0 0
25/07/2018
6.46
 2,881,830 6.68 6.77 6.46 0 0 0
24/07/2018
6.68
 2,972,580 6.86 6.87 6.62 0 0 0
23/07/2018
6.86
 4,456,950 6.86 7.12 6.86 0 0 0
20/07/2018
7.10
 4,836,970 7.10 7.10 6.84 0 0 0
19/07/2018
7.04
 3,803,880 7.07 7.16 6.99 0 0 0
18/07/2018
7.12
 5,804,510 6.87 7.13 6.84 0 0 0
17/07/2018
6.77
 3,557,820 6.58 6.80 6.52 0 0 0
16/07/2018
6.65
 2,512,090 6.70 6.79 6.59 0 0 0
13/07/2018
6.69
 3,549,250 6.53 6.70 6.38 0 0 0
12/07/2018
6.36
 2,497,850 6.36 6.59 6.29 0 0 0
11/07/2018
6.34
 5,866,130 6.47 6.54 6.29 0 0 0
10/07/2018
6.74
 2,492,760 6.77 6.91 6.73 0 0 0
09/07/2018
6.77
 3,251,740 6.98 7.07 6.73 0 0 0
06/07/2018
6.97
 7,565,200 6.54 6.99 6.41 0 0 0
05/07/2018
6.54
 3,160,930 6.58 6.67 6.24 0 0 0
04/07/2018
6.64
 4,230,790 6.34 6.65 6.14 0 0 0
03/07/2018
6.29
 6,402,640 6.75 6.79 6.29 0 0 0
02/07/2018
6.70
 7,545,540 6.82 6.92 6.48 0 0 0
29/06/2018
6.95
 2,276,350 6.97 7.12 6.87 0 0 0
28/06/2018
6.95
 5,743,020 7.14 7.26 6.95 0 0 0
27/06/2018
7.24
 3,300,080 7.65 7.73 7.24 0 0 0
26/06/2018
7.65
 1,802,400 7.55 7.70 7.54 0 0 0
25/06/2018
7.71
 2,553,490 7.85 7.85 7.70 0 0 0
22/06/2018
7.70
 3,531,350 7.38 7.73 7.34 0 0 0
21/06/2018
7.53
 3,112,150 7.57 7.63 7.43 0 0 0
20/06/2018
7.68
 3,487,980 7.57 7.77 7.41 0 0 0
19/06/2018
7.55
 9,326,040 7.34 7.55 7.09 0 0 0
18/06/2018
7.62
 6,435,560 8.04 8.16 7.60 0 0 0
15/06/2018
8.16
 3,949,840 7.92 8.16 7.82 0 0 0
14/06/2018
7.94
 4,628,600 8.27 8.36 7.94 0 0 0
13/06/2018
8.27
 3,136,880 8.21 8.29 8.14 0 0 0
12/06/2018
8.19
 7,677,610 8.21 8.31 7.92 0 0 0
11/06/2018
8.30
 4,555,630 8.15 8.50 8.14 0 0 0
08/06/2018
8.29
 4,475,060 8.09 8.29 8.04 0 0 0
07/06/2018
8.13
 5,372,030 8.29 8.30 8.12 0 0 0
06/06/2018
8.26
 4,421,630 8.07 8.29 7.99 0 0 0

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