CTCP Chứng khoán SSI (ssi)

19.15
0.30
(1.59%)
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
(2026-10-02) 		-0.40 -2.03% 377,635,500 -6,331,674 0
18.85
20.40
18.85
2 tháng
(2026-09-03) 		-1.60 -7.66% 796,296,500 -7,505,381 0
18.85
21.40
18.85
3 tháng
(2026-08-03) 		-0.32 -1.65% 1,221,730,300 -7,505,381 0
18.85
21.65
18.85
6 tháng
(2026-05-05) 		-2.52 -11.56% 2,349,215,800 -7,505,381 0
17.59
22.78
18.85
12 tháng
(2025-11-06) 		-5.67 -22.72% 5,931,898,100 -7,505,381 0
17.59
26.94
18.85
24 tháng
(2024-11-11) 		1.05 5.77% 13,507,811,100 -7,505,381 0
14.63
30.18
18.85
36 tháng
(2023-11-17) 		1.84 10.54% 17,587,536,700 -7,505,381 0
14.63
30.18
18.85
60 tháng
(2021-11-29) 		-7.34 -27.56% 26,702,058,400 -7,505,381 0
7.41
30.18
18.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
24.26
 29,015,400 24.74 24.82 24.22 0 0 0
08/01/2026
24.42
 43,204,100 24.14 25.02 24.14 0 0 0
07/01/2026
24.06
 24,638,500 23.98 24.38 23.78 0 0 0
06/01/2026
23.70
 24,039,700 23.30 23.82 22.90 0 0 0
05/01/2026
23.30
 31,181,700 24.30 24.30 23.02 0 0 0
31/12/2025
24.18
 13,612,800 24.50 24.70 24.14 0 0 0
30/12/2025
24.46
 11,165,800 24.38 24.62 24.22 0 0 0
29/12/2025
24.38
 11,999,500 24.62 24.74 24.30 0 0 0
26/12/2025
24.58
 31,205,200 24.18 24.98 23.78 0 0 0
25/12/2025
24.38
 16,892,800 25.06 25.26 24.38 0 0 0
24/12/2025
25.06
 22,076,900 24.54 25.06 24.30 0 0 0
23/12/2025
24.62
 26,174,900 25.14 25.26 24.50 0 0 0
22/12/2025
25.14
 29,655,000 24.70 25.18 24.42 0 0 0
19/12/2025
24.62
 42,628,200 23.98 24.74 23.86 0 0 0
18/12/2025
23.86
 16,276,800 23.70 24.06 23.46 0 0 0
17/12/2025
23.70
 13,669,700 23.98 24.06 23.66 0 0 0
16/12/2025
24.18
 32,104,500 22.86 24.26 22.38 0 0 0
15/12/2025
22.70
 18,667,300 22.42 23.06 22.42 0 0 0
12/12/2025
22.46
 21,558,800 23.42 23.50 22.38 0 0 0
11/12/2025
23.22
 11,688,200 23.46 23.74 23.14 0 0 0
10/12/2025
23.38
 12,135,600 23.18 23.42 23.10 0 0 0
09/12/2025
22.98
 30,826,600 23.46 23.50 22.70 0 0 0
08/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 15 (Volume + 20%, Ratio=0.20)
08/12/2025
23.50
 31,938,300 23.98 24.34 23.50 0 0 0
05/12/2025
23.48
 47,092,900 23.99 24.03 23.44 0 0 0
04/12/2025
23.88
 32,017,100 23.70 24.14 23.66 0 0 0
03/12/2025
23.55
 22,047,800 23.59 23.70 23.41 0 0 0
02/12/2025
23.52
 31,339,700 23.08 23.63 23.08 0 0 0
01/12/2025
23.30
 28,396,500 24.03 24.14 23.30 0 0 0
28/11/2025
23.88
 25,473,600 24.14 24.35 23.70 0 0 0
27/11/2025
24.17
 20,104,000 24.64 24.86 24.14 0 0 0
26/11/2025
24.75
 36,038,100 24.03 24.79 23.99 0 0 0
25/11/2025
23.92
 53,026,500 24.86 24.97 23.73 0 0 0
24/11/2025
25.05
 11,833,000 25.19 25.41 24.97 0 0 0
21/11/2025
24.97
 18,445,600 24.97 25.15 24.79 0 0 0
20/11/2025
25.34
 21,063,700 25.23 25.45 24.86 0 0 0
19/11/2025
25.23
 23,268,600 25.77 25.81 25.01 0 0 0
18/11/2025
25.88
 25,611,500 25.81 26.17 25.63 0 0 0
17/11/2025
25.77
 15,953,500 25.48 25.81 25.37 0 0 0
14/11/2025
25.45
 19,630,000 25.34 25.74 25.19 0 0 0
13/11/2025
25.45
 21,313,000 25.88 25.88 25.34 0 0 0
12/11/2025
25.85
 34,965,500 25.55 26.10 25.34 0 0 0
11/11/2025
25.37
 30,203,900 24.83 25.45 24.54 0 0 0
10/11/2025
24.46
 33,031,200 23.99 25.37 23.84 0 0 0
07/11/2025
23.99
 36,679,200 24.86 24.90 23.92 0 0 0
06/11/2025
24.97
 23,177,900 25.48 25.52 24.79 0 0 0
05/11/2025
25.41
 30,063,400 25.34 25.85 25.30 0 0 0
04/11/2025
25.30
 57,837,700 23.59 25.30 23.37 0 0 0
03/11/2025
23.66
 50,015,100 24.97 25.15 23.66 0 0 0
31/10/2025
24.97
 26,772,900 25.30 25.66 24.97 0 0 0
30/10/2025
25.37
 28,037,300 25.96 26.10 25.34 0 0 0
29/10/2025
25.92
 22,897,000 26.17 26.36 25.92 0 0 0
28/10/2025
26.10
 34,464,100 25.26 26.21 25.26 0 0 0
27/10/2025
25.34
 71,137,600 26.50 26.61 25.15 0 0 0
24/10/2025
26.21
 82,075,200 27.08 27.23 25.99 0 0 0
23/10/2025
27.30
 24,279,700 28.03 28.14 27.30 0 0 0
22/10/2025
27.99
 32,795,900 28.25 28.25 27.08 0 0 0
21/10/2025
28.10
 81,186,900 27.63 28.76 26.90 0 0 0
20/10/2025
27.63
 70,585,900 29.67 30.43 27.63 0 0 0
17/10/2025
29.70
 38,969,300 30.21 30.54 29.63 0 0 0
16/10/2025
30.11
 29,760,800 30.36 30.76 29.96 0 0 0
15/10/2025
30.18
 30,114,300 29.92 30.40 29.74 0 0 0
14/10/2025
29.85
 65,269,200 30.83 31.53 29.85 0 0 0
13/10/2025
30.11
 42,263,800 29.23 30.36 29.12 0 0 0
10/10/2025
29.63
 29,024,800 29.78 30.21 29.56 0 0 0
09/10/2025
29.60
 33,451,500 30.03 30.07 29.52 0 0 0
08/10/2025
30.00
 53,747,600 30.40 30.94 29.52 0 0 0
07/10/2025
29.70
 40,540,800 29.85 30.11 29.52 0 0 0
06/10/2025
29.30
 53,500,100 28.03 29.30 27.99 0 0 0
03/10/2025
27.41
 25,057,700 27.48 27.81 27.08 0 0 0
02/10/2025
27.56
 21,157,600 28.14 28.36 27.45 0 0 0
01/10/2025
28.10
 16,967,100 28.29 28.54 27.99 0 0 0
30/09/2025
28.07
 38,227,200 27.38 28.25 27.16 0 0 0
29/09/2025
27.34
 34,409,300 27.70 27.81 27.08 0 0 0
26/09/2025
27.67
 38,838,600 28.32 28.36 27.67 0 0 0
25/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2025
28.39
 25,997,200 28.76 28.87 28.39 0 0 0
24/09/2025
28.58
 36,376,800 28.04 28.58 27.37 0 0 0
23/09/2025
27.97
 21,429,500 27.97 28.47 27.97 0 0 0
22/09/2025
27.90
 43,538,600 28.75 28.93 27.83 0 0 0
19/09/2025
28.65
 27,872,000 29.11 29.29 28.65 0 0 0
18/09/2025
28.97
 26,356,200 29.00 29.39 28.61 0 0 0
17/09/2025
28.82
 37,920,700 29.39 29.57 28.75 0 0 0
16/09/2025
29.53
 37,917,500 30.53 30.53 29.53 0 0 0
15/09/2025
29.96
 40,521,000 29.89 30.28 29.43 0 0 0
12/09/2025
29.75
 34,559,500 30.42 30.46 29.50 0 0 0
11/09/2025
30.14
 85,920,600 29.68 30.24 28.26 0 0 0
10/09/2025
30.14
 43,275,200 30.39 30.81 29.57 0 0 0
09/09/2025
29.82
 51,995,900 28.79 29.82 27.90 0 0 0
08/09/2025
28.54
 72,146,900 28.61 29.53 28.47 0 0 0
05/09/2025
28.75
 51,528,200 30.35 30.81 28.75 0 0 0
04/09/2025
30.03
 33,209,200 29.53 30.24 29.22 0 0 0
03/09/2025
29.36
 54,126,400 29.96 30.28 29.04 0 0 0
29/08/2025
29.96
 52,457,300 30.49 31.35 29.96 0 0 0
28/08/2025
29.82
 54,930,700 28.75 29.82 28.51 0 0 0
27/08/2025
28.58
 59,655,800 28.72 29.25 28.47 0 0 0
26/08/2025
27.83
 94,358,400 25.95 27.83 25.67 0 0 0
25/08/2025
26.02
 69,348,200 25.84 26.84 25.45 0 0 0
22/08/2025
25.38
 63,807,300 25.88 26.13 25.10 0 0 0
21/08/2025
26.30
 72,277,300 25.70 26.91 25.63 0 0 0
20/08/2025
25.63
 60,341,100 26.09 26.13 24.49 0 0 0
19/08/2025
26.09
 59,106,200 25.20 26.48 25.20 0 0 0

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