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)
16/11/2016
4.75
 551,540 4.77 4.78 4.74 214,700 113,210 2.1
15/11/2016
4.77
 604,430 4.71 4.77 4.71 124,000 47,060 1.6
14/11/2016
4.71
 1,346,720 4.80 4.80 4.69 66,070 772,580 -14.3
11/11/2016
4.80
 548,200 4.84 4.84 4.80 87,240 170,030 -1.7
10/11/2016
4.84
 1,131,470 4.77 4.85 4.80 228,750 251,870 -0.5
09/11/2016
4.77
 2,236,680 4.84 4.86 4.57 160,860 104,960 1.1
08/11/2016
4.84
 512,140 4.84 4.89 4.82 14,000 10,310 0.1
07/11/2016
4.84
 779,200 4.73 4.85 4.74 132,690 137,670 -0.1
04/11/2016
4.73
 696,310 4.79 4.81 4.73 49,810 40,900 0.2
03/11/2016
4.79
 1,421,660 4.87 4.87 4.75 100,350 105,860 -0.1
02/11/2016
4.87
 810,120 4.88 4.91 4.87 71,470 77,610 -0.1
01/11/2016
4.88
 646,110 4.93 4.94 4.88 93,650 112,240 -0.4
31/10/2016
4.93
 1,425,890 4.87 4.96 4.89 86,790 272,390 -3.9
28/10/2016
4.87
 1,275,060 4.87 4.89 4.87 48,530 470,780 -8.8
27/10/2016
4.87
 990,620 4.87 4.91 4.86 48,770 468,960 -8.8
26/10/2016
4.87
 1,601,930 4.95 4.96 4.86 307,760 373,500 -1.4
25/10/2016
4.95
 2,115,390 4.94 5.01 4.91 280,290 473,820 -4.1
24/10/2016
4.94
 891,270 5.05 5.05 4.94 149,930 70,160 1.7
21/10/2016
5.05
 2,914,690 4.98 5.14 4.99 707,440 332,660 8.1
20/10/2016
4.98
 1,084,380 4.98 5.02 4.96 555,390 154,870 8.6
19/10/2016
4.98
 1,316,350 4.94 5.00 4.94 571,910 192,160 8.1
18/10/2016
4.94
 957,160 4.96 4.96 4.91 189,100 193,800 -0.1
17/10/2016
4.96
 906,920 4.98 4.99 4.94 327,340 145,330 3.9
14/10/2016
4.98
 881,320 4.99 5.03 4.98 257,670 86,350 3.7
13/10/2016
4.99
 1,438,930 4.95 4.99 4.89 184,080 375,790 -4.0
12/10/2016
4.95
 693,230 5.00 5.02 4.95 69,610 11,560 1.2
11/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2016
5.00
 1,443,680 4.99 5.06 4.94 53,590 74,050 -0.4
10/10/2016
4.99
 1,728,140 4.99 5.05 4.94 624,200 2,550 13.9
07/10/2016
4.99
 1,672,120 5.01 5.03 4.92 16,510 8,330 0.2
06/10/2016
5.01
 2,161,880 5.07 5.09 5.00 209,150 839,080 -14.2
05/10/2016
5.07
 1,055,310 5.05 5.14 5.04 271,050 24,830 5.6
04/10/2016
5.05
 1,606,960 5.01 5.09 5.01 251,460 50,200 4.6
03/10/2016
5.01
 1,691,380 4.99 5.08 5.00 13,980 222,380 -4.7
30/09/2016
4.99
 1,781,390 4.99 5.01 4.97 409,870 9,450 8.9
29/09/2016
4.99
 1,861,150 5.01 5.04 4.99 588,560 15,330 12.9
28/09/2016
5.01
 2,452,100 4.91 5.01 4.93 712,710 109,600 13.4
27/09/2016
4.91
 990,300 4.88 4.91 4.86 365,010 11,680 7.7
26/09/2016
4.88
 1,115,310 4.83 4.90 4.81 364,270 330,530 0.8
23/09/2016
4.83
 2,107,710 4.89 4.94 4.83 319,500 115,360 4.5
22/09/2016
4.89
 2,182,580 4.89 4.97 4.85 409,390 5,530 8.9
21/09/2016
4.89
 2,543,800 4.82 4.90 4.83 918,340 4,200 20.0
20/09/2016
4.82
 1,784,010 4.80 4.85 4.74 777,310 66,870 15.3
19/09/2016
4.80
 1,667,500 4.65 4.81 4.70 977,530 22,980 20.4
16/09/2016
4.65
 4,373,810 4.65 4.70 4.63 580,790 5,994,200 -112.6
15/09/2016
4.65
 1,797,440 4.70 4.71 4.65 1,500 928,950 -19.3
14/09/2016
4.70
 1,518,240 4.72 4.72 4.70 282,120 567,980 -6.0
13/09/2016
4.72
 1,315,090 4.76 4.80 4.71 327,120 652,030 -6.9
12/09/2016
4.76
 1,366,170 4.83 4.85 4.75 870,940 545,560 6.9
09/09/2016
4.83
 1,987,290 4.76 4.88 4.76 772,140 776,470 -0.1
08/09/2016
4.76
 729,210 4.76 4.81 4.74 282,460 530,320 -5.3
07/09/2016
4.76
 770,830 4.72 4.76 4.72 590,150 473,770 2.5
06/09/2016
4.72
 1,094,990 4.72 4.76 4.72 333,330 475,030 -3.0
05/09/2016
4.72
 1,036,600 4.79 4.81 4.72 315,980 441,390 -2.7
01/09/2016
4.79
 940,150 4.79 4.83 4.76 427,600 304,400 2.6
31/08/2016
4.79
 1,793,190 4.72 4.81 4.72 836,750 483,400 7.6
30/08/2016
4.72
 1,671,650 4.79 4.81 4.72 205,240 501,670 -6.3
29/08/2016
4.79
 1,086,380 4.85 4.90 4.79 87,000 375,380 -6.3
26/08/2016
4.85
 1,410,980 4.79 4.92 4.81 66,600 407,100 -7.4
25/08/2016
4.79
 862,420 4.81 4.81 4.76 105,690 213,570 -2.3
24/08/2016
4.81
 569,770 4.83 4.88 4.81 151,850 123,200 0.6
23/08/2016
4.83
 681,420 4.79 4.85 4.81 62,140 261,710 -4.3
22/08/2016
4.79
 2,166,960 4.85 4.88 4.79 48,550 617,080 -12.3
19/08/2016
4.85
 1,554,910 4.94 4.97 4.85 109,470 0 2.4
18/08/2016
4.94
 1,293,350 5.01 5.03 4.94 300 275,600 -6.1
17/08/2016
5.01
 1,286,840 5.01 5.03 4.94 376,410 210,300 3.7
16/08/2016
5.01
 2,608,310 4.90 5.05 4.92 281,620 342,550 -1.3
15/08/2016
4.90
 808,330 4.88 4.92 4.85 42,500 27,820 0.3
12/08/2016
4.88
 1,016,160 4.92 4.97 4.88 91,230 15,250 1.7
11/08/2016
4.92
 2,124,090 4.85 4.94 4.88 566,070 591,970 -0.6
10/08/2016
4.85
 1,524,630 4.79 4.92 4.79 340,870 258,090 1.8
09/08/2016
4.79
 840,160 4.79 4.83 4.74 4,100 217,600 -4.6
08/08/2016
4.79
 976,490 4.81 4.85 4.76 43,260 326,330 -6.1
05/08/2016
4.81
 2,224,200 4.92 4.92 4.74 428,530 451,270 -0.5
04/08/2016
4.92
 1,776,550 4.97 5.03 4.85 412,120 547,510 -3.0
03/08/2016
4.97
 1,425,500 4.94 4.99 4.90 678,400 40,880 14.1
02/08/2016
4.94
 3,504,930 5.10 5.10 4.90 922,510 1,091,010 -3.8
01/08/2016
5.10
 791,160 5.12 5.14 5.03 327,380 22,420 7.0
29/07/2016
5.12
 1,295,130 5.19 5.26 5.12 103,520 174,700 -1.7
28/07/2016
5.19
 2,509,940 5.08 5.28 5.08 603,710 247,500 8.1
27/07/2016
5.08
 1,834,480 5.01 5.12 4.99 596,470 85,860 11.6
26/07/2016
5.01
 1,418,240 4.99 5.03 4.92 7,700 104,890 -2.2
25/07/2016
4.99
 1,256,760 5.03 5.12 4.99 377,370 5,830 8.4
22/07/2016
5.03
 4,069,580 5.14 5.14 4.97 741,560 27,740 16.1
21/07/2016
5.14
 3,986,980 5.30 5.30 5.14 906,390 226,020 15.8
20/07/2016
5.30
 2,358,760 5.39 5.43 5.28 64,900 277,340 -5.1
19/07/2016
5.39
 6,465,910 5.30 5.52 5.26 1,235,560 571,690 16.0
18/07/2016
5.30
 2,342,070 5.26 5.32 5.23 129,240 353,960 -5.3
15/07/2016
5.26
 3,453,740 5.28 5.30 5.19 595,130 567,860 0.6
14/07/2016
5.28
 4,051,720 5.39 5.41 5.28 701,900 367,190 8.0
13/07/2016
5.39
 6,090,470 5.23 5.43 5.28 2,399,740 521,090 45.1
12/07/2016
5.23
 3,720,810 5.14 5.28 5.14 690,370 423,890 6.2
11/07/2016
5.14
 6,262,570 5.08 5.30 5.10 1,061,030 362,430 16.4
08/07/2016
5.08
 4,640,490 5.03 5.14 5.01 1,008,510 106,980 20.5
07/07/2016
5.03
 2,820,020 5.01 5.08 4.99 34,310 115,500 -1.8
06/07/2016
5.01
 2,502,190 5.01 5.05 4.94 218,570 44,250 3.9
05/07/2016
5.01
 6,599,490 4.92 5.12 4.99 1,301,010 36,010 28.6
04/07/2016
4.92
 4,427,420 4.61 4.92 4.67 320,800 168,690 3.2
01/07/2016
4.61
 1,189,520 4.65 4.67 4.61 5,100 21,000 -0.3
30/06/2016
4.65
 1,621,390 4.67 4.72 4.58 276,720 54,620 4.6
29/06/2016
4.67
 1,542,610 4.54 4.67 4.56 884,880 118,500 15.9

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