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)
03/01/2018
7.36
 10,288,870 7.14 7.36 7.12 0 0 0
02/01/2018
7.09
 4,495,320 7.04 7.14 7.04 0 0 0
29/12/2017
7.02
 8,515,590 7.08 7.15 6.99 0 0 0
28/12/2017
6.98
 5,966,090 6.81 7.01 6.79 0 0 0
27/12/2017
6.75
 4,074,240 6.84 6.88 6.75 0 0 0
26/12/2017
6.82
 5,812,250 6.82 6.87 6.80 0 0 0
25/12/2017
6.79
 2,111,030 6.73 6.85 6.73 0 0 0
22/12/2017
6.71
 2,724,100 6.68 6.79 6.64 0 0 0
21/12/2017
6.73
 3,513,330 6.82 6.88 6.73 0 0 0
20/12/2017
6.82
 4,275,100 6.82 6.93 6.77 0 0 0
19/12/2017
6.79
 6,370,700 6.75 6.86 6.73 0 0 0
18/12/2017
6.70
 4,340,510 6.73 6.76 6.65 0 0 0
15/12/2017
6.60
 4,526,560 6.56 6.68 6.45 0 0 0
14/12/2017
6.49
 2,149,240 6.37 6.51 6.37 0 0 0
13/12/2017
6.38
 2,998,760 6.45 6.48 6.32 0 0 0
12/12/2017
6.45
 5,025,080 6.34 6.45 6.06 0 0 0
11/12/2017
6.29
 4,164,300 6.56 6.60 6.29 0 0 0
08/12/2017
6.63
 3,859,820 6.63 6.73 6.54 0 0 0
07/12/2017
6.60
 5,225,010 6.81 6.82 6.56 0 0 0
06/12/2017
6.81
 8,655,410 6.85 6.87 6.57 0 0 0
05/12/2017
6.87
 6,557,080 7.07 7.09 6.82 0 0 0
04/12/2017
7.09
 6,806,200 6.77 7.14 6.74 0 0 0
01/12/2017
6.71
 6,156,170 6.57 6.80 6.54 0 0 0
30/11/2017
6.56
 4,363,400 6.53 6.65 6.49 0 0 0
29/11/2017
6.48
 7,091,470 6.58 6.70 6.48 0 0 0
28/11/2017
6.34
 3,750,360 6.38 6.38 6.26 0 0 0
27/11/2017
6.34
 5,689,130 6.26 6.40 6.24 0 0 0
24/11/2017
6.21
 3,049,650 6.21 6.24 6.14 0 0 0
23/11/2017
6.21
 4,370,900 6.25 6.30 6.17 0 0 0
22/11/2017
6.20
 4,469,450 6.14 6.24 6.12 0 0 0
21/11/2017
6.12
 7,980,790 6.01 6.21 6.01 0 0 0
20/11/2017
5.99
 2,020,940 5.95 6.04 5.93 0 0 0
17/11/2017
5.97
 3,145,030 6.02 6.04 5.91 0 0 0
16/11/2017
5.99
 3,823,680 5.87 5.99 5.85 0 0 0
15/11/2017
5.91
 2,064,670 5.91 5.95 5.85 0 0 0
14/11/2017
5.92
 2,988,570 5.90 5.97 5.79 0 0 0
13/11/2017
5.86
 3,562,920 5.68 5.86 5.64 0 0 0
10/11/2017
5.68
 1,729,980 5.67 5.71 5.64 0 0 0
09/11/2017
5.69
 2,422,140 5.63 5.71 5.63 0 0 0
08/11/2017
5.62
 1,688,320 5.60 5.63 5.58 0 0 0
07/11/2017
5.60
 1,751,460 5.65 5.65 5.58 0 0 0
06/11/2017
5.63
 1,455,830 5.56 5.63 5.56 0 0 0
03/11/2017
5.56
 1,445,110 5.48 5.56 5.48 0 0 0
02/11/2017
5.50
 4,224,030 5.48 5.60 5.46 0 0 0
01/11/2017
5.41
 4,748,180 5.51 5.53 5.34 0 0 0
31/10/2017
5.51
 2,300,130 5.56 5.60 5.51 0 0 0
30/10/2017
5.57
 2,919,480 5.68 5.70 5.57 0 0 0
27/10/2017
5.65
 1,703,920 5.60 5.65 5.58 0 0 0
26/10/2017
5.65
 3,117,300 5.70 5.73 5.56 0 0 0
25/10/2017
5.70
 1,940,490 5.75 5.75 5.69 0 0 0
24/10/2017
5.69
 3,195,190 5.76 5.79 5.69 0 0 0
23/10/2017
5.75
 4,844,710 5.75 5.90 5.75 0 0 0
20/10/2017
5.92
 2,588,670 5.97 6.03 5.92 0 0 0
19/10/2017
5.97
 2,360,570 6.07 6.09 5.97 0 0 0
18/10/2017
6.06
 7,487,940 6.09 6.15 6.06 0 0 0
17/10/2017
6.04
 2,378,250 5.95 6.04 5.93 0 0 0
16/10/2017
5.95
 1,821,810 5.93 5.96 5.92 0 0 0
13/10/2017
5.93
 1,686,550 5.92 5.95 5.90 0 0 0
12/10/2017
5.93
 2,537,430 6.02 6.04 5.93 0 0 0
11/10/2017
6.02
 3,054,990 6.04 6.06 5.99 0 0 0
10/10/2017
5.98
 2,785,450 6.02 6.02 5.96 0 0 0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
6.03
 3,954,240 6.09 6.10 6.03 0 0 0
06/10/2017
5.98
 2,350,450 5.99 6.04 5.97 0 0 0
05/10/2017
5.98
 3,224,300 5.90 6.01 5.88 0 0 0
04/10/2017
5.88
 1,351,090 5.83 5.88 5.81 0 0 0
03/10/2017
5.83
 1,434,940 5.87 5.87 5.78 0 0 0
02/10/2017
5.85
 798,050 5.87 5.91 5.84 0 0 0
29/09/2017
5.87
 1,668,120 5.85 5.90 5.85 0 0 0
28/09/2017
5.85
 1,773,660 5.95 5.98 5.85 0 0 0
27/09/2017
5.95
 790,510 5.95 5.98 5.94 0 0 0
26/09/2017
5.95
 1,600,660 5.98 5.98 5.94 0 0 0
25/09/2017
5.95
 1,957,240 5.99 6.04 5.95 0 0 0
22/09/2017
5.97
 1,799,610 5.97 6.02 5.95 0 0 0
21/09/2017
5.94
 2,634,790 5.97 6.01 5.94 0 0 0
20/09/2017
5.97
 1,488,560 6.05 6.05 5.96 0 0 0
19/09/2017
6.04
 2,288,850 6.06 6.08 6.02 0 0 0
18/09/2017
6.04
 4,147,740 6.01 6.10 5.97 0 0 0
15/09/2017
5.99
 2,947,640 5.96 5.99 5.92 0 0 0
14/09/2017
5.96
 4,068,280 5.90 6.02 5.89 0 0 0
13/09/2017
5.87
 1,778,620 5.81 5.87 5.80 0 0 0
12/09/2017
5.78
 1,704,890 5.78 5.81 5.76 0 0 0
11/09/2017
5.78
 2,314,020 5.82 5.87 5.77 0 0 0
08/09/2017
5.84
 1,520,010 5.88 5.90 5.84 0 0 0
07/09/2017
5.87
 2,018,750 5.85 5.94 5.84 0 0 0
06/09/2017
5.85
 1,730,160 5.88 5.89 5.83 0 0 0
05/09/2017
5.88
 1,729,240 5.88 5.92 5.82 0 0 0
01/09/2017
5.90
 2,119,210 5.87 5.92 5.87 0 0 0
31/08/2017
5.87
 3,062,070 5.81 5.89 5.80 0 0 0
30/08/2017
5.82
 1,662,960 5.83 5.85 5.81 0 0 0
29/08/2017
5.83
 2,728,450 5.90 5.91 5.83 0 0 0
28/08/2017
5.89
 4,638,200 5.78 5.90 5.74 0 0 0
25/08/2017
5.77
 2,255,190 5.75 5.78 5.70 0 0 0
24/08/2017
5.70
 2,527,440 5.67 5.76 5.67 0 0 0
23/08/2017
5.69
 3,220,320 5.64 5.69 5.58 0 0 0
22/08/2017
5.62
 3,569,570 5.73 5.74 5.62 0 0 0
21/08/2017
5.73
 2,181,090 5.82 5.83 5.73 0 0 0
18/08/2017
5.82
 4,147,990 5.74 5.87 5.71 0 0 0
17/08/2017
5.76
 3,983,210 5.91 5.91 5.76 0 0 0
16/08/2017
5.89
 2,517,880 5.87 5.91 5.87 0 0 0
15/08/2017
5.89
 1,531,770 5.97 5.97 5.87 0 0 0

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