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)
29/01/2018
8.92
 5,129,430 8.60 9.04 8.58 399,160 251,610 5.5
26/01/2018
8.60
 7,800,330 8.63 8.85 8.41 863,590 1,376,010 -18.2
25/01/2018
8.63
 12,487,460 8.33 8.85 8.29 3,328,620 1,354,490 69.2
22/01/2018
8.33
 10,543,620 7.92 8.36 7.99 2,494,430 260,070 75.3
19/01/2018
7.92
 9,547,150 7.68 7.98 7.68 1,782,060 201,720 50.9
18/01/2018
7.68
 7,995,830 7.43 7.68 7.24 790,590 323,320 14.2
17/01/2018
7.43
 9,686,960 7.76 7.79 7.43 2,185,960 451,620 54.6
16/01/2018
7.76
 7,478,000 7.79 7.82 7.62 1,379,010 504,400 27.7
15/01/2018
7.79
 6,137,200 7.63 7.85 7.51 868,320 241,600 20.0
12/01/2018
7.63
 12,631,800 7.38 7.74 7.38 2,120,320 404,740 53.3
11/01/2018
7.38
 6,501,660 7.40 7.42 7.26 467,670 1,708,890 -37.4
10/01/2018
7.40
 10,488,420 7.26 7.51 7.29 457,280 2,183,280 -52.6
09/01/2018
7.26
 5,444,200 7.19 7.36 7.15 262,730 1,392,120 -33.8
08/01/2018
7.19
 8,373,690 7.04 7.19 6.97 986,820 3,746,180 -80.3
05/01/2018
7.04
 8,352,050 7.34 7.38 7.04 327,960 2,313,460 -58.4
04/01/2018
7.34
 7,008,620 7.36 7.43 7.31 875,010 2,130,980 -37.9
03/01/2018
7.36
 10,288,870 7.09 7.36 7.12 1,907,200 1,949,640 -1.4
02/01/2018
7.09
 4,495,320 7.02 7.14 7.04 390,410 1,463,760 -31.2
29/12/2017
7.02
 8,515,590 6.98 7.15 6.99 2,149,490 1,751,560 11.5
28/12/2017
6.98
 5,966,090 6.75 7.01 6.79 659,920 1,735,870 -30.7
27/12/2017
6.75
 4,074,240 6.82 6.88 6.75 1,415,820 1,213,190 5.6
26/12/2017
6.82
 5,812,250 6.79 6.87 6.80 1,186,970 3,001,950 -50.9
25/12/2017
6.79
 2,111,030 6.71 6.85 6.73 410,070 261,400 4.1
22/12/2017
6.71
 2,724,100 6.73 6.79 6.64 706,830 254,350 12.5
21/12/2017
6.73
 3,513,330 6.82 6.88 6.73 998,690 262,790 20.6
20/12/2017
6.82
 4,275,100 6.79 6.93 6.77 764,010 339,460 11.9
19/12/2017
6.79
 6,370,700 6.70 6.86 6.73 2,053,300 726,850 37.0
18/12/2017
6.70
 4,340,510 6.60 6.76 6.65 316,190 917,710 -16.5
15/12/2017
6.60
 4,526,560 6.49 6.68 6.45 509,070 653,010 -3.8
14/12/2017
6.49
 2,149,240 6.38 6.51 6.37 76,490 50,850 0.7
13/12/2017
6.38
 2,998,760 6.45 6.48 6.32 1,742,040 711,200 27.1
12/12/2017
6.45
 5,025,080 6.29 6.45 6.06 1,233,550 308,450 24.0
11/12/2017
6.29
 4,164,300 6.63 6.63 6.29 119,440 758,330 -16.9
08/12/2017
6.63
 3,859,820 6.60 6.73 6.54 600,910 1,143,170 -14.9
07/12/2017
6.60
 5,225,010 6.81 6.82 6.56 508,180 1,668,080 -31.6
06/12/2017
6.81
 8,655,410 6.87 6.87 6.57 838,010 2,319,640 -41.4
05/12/2017
6.87
 6,557,080 7.09 7.09 6.82 679,940 296,450 10.9
04/12/2017
7.09
 6,806,200 6.71 7.14 6.74 1,409,290 586,290 23.6
01/12/2017
6.71
 6,156,170 6.56 6.80 6.54 1,121,040 413,220 19.4
30/11/2017
6.56
 4,363,400 6.48 6.65 6.49 870,430 154,600 19.2
29/11/2017
6.48
 7,091,470 6.34 6.70 6.48 1,158,170 575,940 15.7
28/11/2017
6.34
 3,750,360 6.34 6.38 6.26 512,410 93,140 10.9
27/11/2017
6.34
 5,689,130 6.21 6.40 6.24 1,219,820 125,540 28.5
24/11/2017
6.21
 3,049,650 6.21 6.24 6.14 545,660 131,390 10.6
23/11/2017
6.21
 4,370,900 6.20 6.30 6.17 821,680 98,660 18.5
22/11/2017
6.20
 4,469,450 6.12 6.24 6.12 1,086,950 49,570 26.3
21/11/2017
6.12
 7,980,790 5.99 6.21 6.01 1,546,920 8,610 38.5
20/11/2017
5.99
 2,020,940 5.97 6.04 5.93 699,850 10,350 17.0
17/11/2017
5.97
 3,145,030 5.99 6.04 5.91 618,470 245,790 9.2
16/11/2017
5.99
 3,823,680 5.91 5.99 5.85 746,360 96,860 15.9
15/11/2017
5.91
 2,064,670 5.92 5.95 5.85 607,960 82,150 12.8
14/11/2017
5.92
 2,988,570 5.86 5.97 5.79 484,260 119,500 8.8
13/11/2017
5.86
 3,562,920 5.68 5.86 5.64 463,060 26,080 10.3
10/11/2017
5.68
 1,729,980 5.69 5.71 5.64 522,140 62,620 10.7
09/11/2017
5.69
 2,422,140 5.62 5.71 5.63 712,030 60,800 15.2
08/11/2017
5.62
 1,688,320 5.60 5.63 5.58 178,440 48,990 3.0
07/11/2017
5.60
 1,751,460 5.63 5.65 5.58 384,180 59,280 7.5
06/11/2017
5.63
 1,455,830 5.56 5.63 5.56 410,370 76,800 7.7
03/11/2017
5.56
 1,445,110 5.50 5.56 5.48 239,400 156,680 1.8
02/11/2017
5.50
 4,224,030 5.41 5.60 5.46 620,520 103,810 11.8
01/11/2017
5.41
 4,748,180 5.51 5.53 5.34 34,440 836,880 -17.9
31/10/2017
5.51
 2,300,130 5.57 5.60 5.51 88,970 381,330 -6.6
30/10/2017
5.57
 2,919,480 5.65 5.70 5.57 569,300 535,700 0.8
27/10/2017
5.65
 1,703,920 5.65 5.65 5.58 73,980 261,380 -4.3
26/10/2017
5.65
 3,117,300 5.70 5.73 5.56 162,500 402,390 -5.5
25/10/2017
5.70
 1,940,490 5.69 5.75 5.69 219,930 321,820 -2.4
24/10/2017
5.69
 3,195,190 5.75 5.79 5.69 362,790 352,780 0.3
23/10/2017
5.75
 4,844,710 5.92 5.92 5.75 174,010 229,640 -1.3
20/10/2017
5.92
 2,588,670 5.97 6.03 5.92 536,420 811,320 -6.7
19/10/2017
5.97
 2,360,570 6.06 6.09 5.97 177,410 597,380 -10.3
18/10/2017
6.06
 7,487,940 6.04 6.15 6.06 687,800 423,600 6.7
17/10/2017
6.04
 2,378,250 5.95 6.04 5.93 727,440 402,870 8.0
16/10/2017
5.95
 1,821,810 5.93 5.96 5.92 517,480 356,360 3.9
13/10/2017
5.93
 1,686,550 5.93 5.95 5.90 115,070 327,600 -5.2
12/10/2017
5.93
 2,537,430 6.02 6.04 5.93 308,300 473,910 -4.0
11/10/2017
6.02
 3,054,990 5.98 6.06 5.99 713,350 787,000 -1.8
10/10/2017
5.98
 2,785,450 6.03 6.03 5.96 35,750 811,150 -19.0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
6.03
 3,954,240 5.98 6.10 6.03 149,410 220,000 -1.7
06/10/2017
5.98
 2,350,450 5.98 6.04 5.97 51,680 200,260 -3.8
05/10/2017
5.98
 3,224,300 5.88 6.01 5.88 1,500 402,090 -10.2
04/10/2017
5.88
 1,351,090 5.83 5.88 5.81 6,040 232,170 -5.6
03/10/2017
5.83
 1,434,940 5.85 5.87 5.78 25,060 32,000 -0.2
02/10/2017
5.85
 798,050 5.87 5.91 5.84 2,170 37,000 -0.9
29/09/2017
5.87
 1,668,120 5.85 5.90 5.85 10,340 310,220 -7.5
28/09/2017
5.85
 1,773,660 5.95 5.98 5.85 68,150 172,500 -2.7
27/09/2017
5.95
 790,510 5.95 5.98 5.94 12,660 69,310 -1.4
26/09/2017
5.95
 1,600,660 5.95 5.98 5.94 38,410 153,330 -2.9
25/09/2017
5.95
 1,957,240 5.97 6.04 5.95 5,790 664,640 -16.8
22/09/2017
5.97
 1,799,610 5.94 6.02 5.95 54,980 117,400 -1.6
21/09/2017
5.94
 2,634,790 5.97 6.01 5.94 614,450 235,850 9.6
20/09/2017
5.97
 1,488,560 6.04 6.05 5.96 366,810 233,310 3.4
19/09/2017
6.04
 2,288,850 6.04 6.08 6.02 766,210 68,140 18.0
18/09/2017
6.04
 4,147,740 5.99 6.10 5.97 942,630 218,970 18.7
15/09/2017
5.99
 2,947,640 5.96 5.99 5.92 1,181,650 700,120 12.3
14/09/2017
5.96
 4,068,280 5.87 6.02 5.89 246,350 292,470 -1.2
13/09/2017
5.87
 1,778,620 5.78 5.87 5.80 267,100 140,500 3.2
12/09/2017
5.78
 1,704,890 5.78 5.81 5.76 162,960 318,320 -3.8
11/09/2017
5.78
 2,314,020 5.84 5.87 5.77 646,500 178,740 11.6
08/09/2017
5.84
 1,520,010 5.87 5.90 5.84 297,560 114,100 4.6
07/09/2017
5.87
 2,018,750 5.85 5.94 5.84 186,610 223,400 -0.9

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