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)
25/10/2016
4.95
 2,115,390 4.94 5.01 4.91 0 0 0
24/10/2016
4.94
 891,270 5.05 5.05 4.94 0 0 0
21/10/2016
5.05
 2,914,690 5.10 5.14 4.99 0 0 0
20/10/2016
4.98
 1,084,380 4.99 5.02 4.96 0 0 0
19/10/2016
4.98
 1,316,350 4.94 5.00 4.94 0 0 0
18/10/2016
4.94
 957,160 4.96 4.96 4.91 0 0 0
17/10/2016
4.96
 906,920 4.99 4.99 4.94 0 0 0
14/10/2016
4.98
 881,320 4.98 5.03 4.98 0 0 0
13/10/2016
4.99
 1,438,930 4.93 4.99 4.89 0 0 0
12/10/2016
4.95
 693,230 5.01 5.02 4.95 0 0 0
11/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2016
5.00
 1,443,680 5.06 5.06 4.94 0 0 0
10/10/2016
4.99
 1,728,140 4.94 5.05 4.94 0 0 0
07/10/2016
4.99
 1,672,120 5.03 5.03 4.92 0 0 0
06/10/2016
5.01
 2,161,880 5.09 5.09 5.00 0 0 0
05/10/2016
5.07
 1,055,310 5.05 5.14 5.04 0 0 0
04/10/2016
5.05
 1,606,960 5.01 5.09 5.01 0 0 0
03/10/2016
5.01
 1,691,380 5.01 5.08 5.00 0 0 0
30/09/2016
4.99
 1,781,390 4.99 5.01 4.97 0 0 0
29/09/2016
4.99
 1,861,150 5.03 5.04 4.99 0 0 0
28/09/2016
5.01
 2,452,100 4.94 5.01 4.93 0 0 0
27/09/2016
4.91
 990,300 4.88 4.91 4.86 0 0 0
26/09/2016
4.88
 1,115,310 4.83 4.90 4.81 0 0 0
23/09/2016
4.83
 2,107,710 4.89 4.94 4.83 0 0 0
22/09/2016
4.89
 2,182,580 4.92 4.97 4.85 0 0 0
21/09/2016
4.89
 2,543,800 4.85 4.90 4.83 0 0 0
20/09/2016
4.82
 1,784,010 4.80 4.85 4.74 0 0 0
19/09/2016
4.80
 1,667,500 4.70 4.81 4.70 0 0 0
16/09/2016
4.65
 4,373,810 4.65 4.70 4.63 0 0 0
15/09/2016
4.65
 1,797,440 4.70 4.71 4.65 0 0 0
14/09/2016
4.70
 1,518,240 4.70 4.72 4.70 0 0 0
13/09/2016
4.72
 1,315,090 4.74 4.80 4.71 0 0 0
12/09/2016
4.76
 1,366,170 4.83 4.85 4.75 0 0 0
09/09/2016
4.83
 1,987,290 4.79 4.88 4.76 0 0 0
08/09/2016
4.76
 729,210 4.74 4.81 4.74 0 0 0
07/09/2016
4.76
 770,830 4.74 4.76 4.72 0 0 0
06/09/2016
4.72
 1,094,990 4.72 4.76 4.72 0 0 0
05/09/2016
4.72
 1,036,600 4.79 4.81 4.72 0 0 0
01/09/2016
4.79
 940,150 4.81 4.83 4.76 0 0 0
31/08/2016
4.79
 1,793,190 4.74 4.81 4.72 0 0 0
30/08/2016
4.72
 1,671,650 4.79 4.81 4.72 0 0 0
29/08/2016
4.79
 1,086,380 4.88 4.90 4.79 0 0 0
26/08/2016
4.85
 1,410,980 4.81 4.92 4.81 0 0 0
25/08/2016
4.79
 862,420 4.81 4.81 4.76 0 0 0
24/08/2016
4.81
 569,770 4.81 4.88 4.81 0 0 0
23/08/2016
4.83
 681,420 4.83 4.85 4.81 0 0 0
22/08/2016
4.79
 2,166,960 4.83 4.88 4.79 0 0 0
19/08/2016
4.85
 1,554,910 4.97 4.97 4.85 0 0 0
18/08/2016
4.94
 1,293,350 4.99 5.03 4.94 0 0 0
17/08/2016
5.01
 1,286,840 5.01 5.03 4.94 0 0 0
16/08/2016
5.01
 2,608,310 4.92 5.05 4.92 0 0 0
15/08/2016
4.90
 808,330 4.88 4.92 4.85 0 0 0
12/08/2016
4.88
 1,016,160 4.92 4.97 4.88 0 0 0
11/08/2016
4.92
 2,124,090 4.88 4.94 4.88 0 0 0
10/08/2016
4.85
 1,524,630 4.79 4.92 4.79 0 0 0
09/08/2016
4.79
 840,160 4.76 4.83 4.74 0 0 0
08/08/2016
4.79
 976,490 4.85 4.85 4.76 0 0 0
05/08/2016
4.81
 2,224,200 4.85 4.88 4.74 0 0 0
04/08/2016
4.92
 1,776,550 4.99 5.03 4.85 0 0 0
03/08/2016
4.97
 1,425,500 4.90 4.99 4.90 0 0 0
02/08/2016
4.94
 3,504,930 5.03 5.03 4.90 0 0 0
01/08/2016
5.10
 791,160 5.14 5.14 5.03 0 0 0
29/07/2016
5.12
 1,295,130 5.17 5.26 5.12 0 0 0
28/07/2016
5.19
 2,509,940 5.08 5.28 5.08 0 0 0
27/07/2016
5.08
 1,834,480 5.08 5.12 4.99 0 0 0
26/07/2016
5.01
 1,418,240 4.94 5.03 4.92 0 0 0
25/07/2016
4.99
 1,256,760 5.10 5.12 4.99 0 0 0
22/07/2016
5.03
 4,069,580 5.03 5.10 4.97 0 0 0
21/07/2016
5.14
 3,986,980 5.30 5.30 5.14 0 0 0
20/07/2016
5.30
 2,358,760 5.41 5.43 5.28 0 0 0
19/07/2016
5.39
 6,465,910 5.35 5.52 5.26 0 0 0
18/07/2016
5.30
 2,342,070 5.23 5.32 5.23 0 0 0
15/07/2016
5.26
 3,453,740 5.26 5.30 5.19 0 0 0
14/07/2016
5.28
 4,051,720 5.41 5.41 5.28 0 0 0
13/07/2016
5.39
 6,090,470 5.30 5.43 5.28 0 0 0
12/07/2016
5.23
 3,720,810 5.23 5.28 5.14 0 0 0
11/07/2016
5.14
 6,262,570 5.14 5.30 5.10 0 0 0
08/07/2016
5.08
 4,640,490 5.03 5.14 5.01 0 0 0
07/07/2016
5.03
 2,820,020 5.05 5.08 4.99 0 0 0
06/07/2016
5.01
 2,502,190 4.97 5.05 4.94 0 0 0
05/07/2016
5.01
 6,599,490 5.03 5.12 4.99 0 0 0
04/07/2016
4.92
 4,427,420 4.67 4.92 4.67 0 0 0
01/07/2016
4.61
 1,189,520 4.65 4.67 4.61 0 0 0
30/06/2016
4.65
 1,621,390 4.67 4.72 4.58 0 0 0
29/06/2016
4.67
 1,542,610 4.56 4.67 4.56 0 0 0
28/06/2016
4.54
 646,550 4.50 4.56 4.50 0 0 0
27/06/2016
4.52
 831,540 4.50 4.56 4.43 0 0 0
24/06/2016
4.54
 2,650,420 4.70 4.70 4.34 0 0 0
23/06/2016
4.65
 1,274,080 4.63 4.70 4.63 0 0 0
22/06/2016
4.65
 1,222,010 4.67 4.70 4.63 0 0 0
21/06/2016
4.67
 1,059,890 4.70 4.74 4.65 0 0 0
20/06/2016
4.67
 1,028,350 4.70 4.70 4.63 0 0 0
17/06/2016
4.58
 5,363,960 4.70 4.72 4.58 0 0 0
16/06/2016
4.74
 1,109,590 4.74 4.81 4.72 0 0 0
15/06/2016
4.74
 1,385,030 4.76 4.79 4.72 0 0 0
14/06/2016
4.81
 901,450 4.79 4.83 4.76 0 0 0
13/06/2016
4.83
 1,180,020 4.85 4.90 4.81 0 0 0
10/06/2016
4.92
 2,808,780 4.90 4.99 4.88 0 0 0
09/06/2016
4.88
 3,854,420 4.81 4.97 4.79 0 0 0
08/06/2016
4.81
 1,455,280 4.76 4.83 4.76 0 0 0
07/06/2016
4.74
 677,330 4.72 4.79 4.72 0 0 0

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