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)
14/11/2014
5.18
 5,018,230 5.22 5.22 5.13 141,200 0 4.3
13/11/2014
5.22
 3,818,810 5.20 5.29 5.20 109,260 30,050 2.4
12/11/2014
5.20
 2,370,020 5.20 5.24 5.18 73,020 105,900 -1.0
11/11/2014
5.20
 4,141,320 5.24 5.27 5.20 207,100 449,180 -7.5
10/11/2014
5.24
 4,127,860 5.22 5.27 5.22 254,100 385,840 -4.1
07/11/2014
5.22
 3,739,490 5.15 5.24 5.15 638,710 713,790 -2.4
06/11/2014
5.15
 2,775,400 5.18 5.22 5.13 50,200 671,000 -19.0
05/11/2014
5.18
 6,963,600 5.22 5.25 5.08 13,560 553,100 -16.5
04/11/2014
5.22
 5,652,870 5.25 5.29 5.22 268,000 10,000 8.0
03/11/2014
5.25
 4,003,760 5.27 5.34 5.24 117,720 10,210 3.3
31/10/2014
5.27
 7,064,650 5.17 5.30 5.13 306,430 55,700 7.7
30/10/2014
5.17
 3,722,880 5.22 5.25 5.17 268,500 23,010 7.5
29/10/2014
5.22
 8,554,190 5.02 5.32 5.07 144,250 50,500 2.9
28/10/2014
5.02
 6,928,870 4.86 5.02 4.91 14,900 27,260 0.0
27/10/2014
4.86
 3,958,990 5.02 5.03 4.86 6,650 19,650 -0.4
24/10/2014
5.02
 3,214,970 5.03 5.08 4.96 51,990 68,000 -0.5
23/10/2014
5.03
 5,537,890 5.08 5.15 5.00 20,700 52,000 -1.0
22/10/2014
5.08
 5,737,820 4.90 5.08 4.91 36,800 60,970 -0.7
21/10/2014
4.90
 3,382,850 4.85 4.93 4.83 100 2,410 -0.1
20/10/2014
4.85
 2,099,680 4.93 4.98 4.85 14,200 1,000 0.4
17/10/2014
4.93
 5,430,380 4.85 4.95 4.78 119,800 473,920 -10.2
16/10/2014
4.85
 7,376,690 5.12 5.12 4.85 26,100 839,800 -23.8
15/10/2014
5.12
 3,317,490 5.12 5.13 5.03 9,630 33,630 -0.7
14/10/2014
5.12
 3,172,940 5.25 5.30 5.12 38,590 25,160 0.4
13/10/2014
5.25
 5,541,370 5.17 5.30 5.18 3,850 283,140 -8.7
10/10/2014
5.17
 5,099,600 5.27 5.27 5.17 16,530 4,000 0.4
09/10/2014
5.27
 3,423,000 5.32 5.37 5.27 53,730 8,430 1.4
08/10/2014
5.32
 7,047,680 5.35 5.41 5.30 9,200 591,310 -18.3
07/10/2014
5.35
 4,490,500 5.39 5.41 5.34 14,100 35,280 -0.7
06/10/2014
5.39
 3,101,000 5.37 5.46 5.37 34,000 500 1.1
03/10/2014
5.37
 5,683,610 5.34 5.49 5.35 115,040 5,100 3.5
02/10/2014
5.34
 6,553,350 5.25 5.37 5.22 5,000 77,070 -2.3
01/10/2014
5.25
 3,989,490 5.24 5.32 5.24 67,440 364,530 -9.3
30/09/2014
5.24
 5,954,040 5.20 5.32 5.13 78,880 545,020 -14.5
29/09/2014
5.20
 14,398,490 4.95 5.29 5.20 13,430 164,640 -4.7
26/09/2014
4.95
 6,059,690 4.88 5.03 4.90 2,070 136,560 -4.0
25/09/2014
4.88
 4,587,730 4.80 4.90 4.69 339,980 871,180 -15.2
24/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2014
4.80
 5,133,470 4.78 4.86 4.76 50,240 1,167,200 -31.8
23/09/2014
4.78
 4,183,810 4.76 4.84 4.76 588,880 757,630 -4.8
22/09/2014
4.76
 4,417,320 4.88 4.91 4.76 300 164,870 -4.9
19/09/2014
4.88
 3,872,980 4.84 4.89 4.81 1,021,530 339,990 20.2
18/09/2014
4.84
 6,116,250 5.06 5.06 4.84 1,577,270 25,240 47.2
17/09/2014
5.06
 14,441,620 4.73 5.06 4.86 50,400 588,800 -16.5
16/09/2014
4.73
 3,291,780 4.73 4.75 4.65 22,400 380 0.6
15/09/2014
4.73
 4,041,550 4.78 4.83 4.73 2,390 6,600 -0.1
12/09/2014
4.78
 3,211,420 4.76 4.79 4.73 16,510 290,700 -8.0
11/09/2014
4.76
 3,915,980 4.71 4.84 4.76 100,110 254,810 -4.5
10/09/2014
4.71
 4,203,460 4.68 4.71 4.60 16,850 850,200 -23.8
09/09/2014
4.68
 9,774,370 4.81 4.91 4.48 4,500 742,030 -21.9
08/09/2014
4.81
 3,546,470 4.75 4.86 4.79 21,820 596,160 -16.9
05/09/2014
4.75
 2,327,930 4.70 4.76 4.70 14,300 10,000 0.1
04/09/2014
4.70
 3,256,220 4.71 4.75 4.66 5,000 1,460 0.1
03/09/2014
4.71
 3,524,920 4.75 4.83 4.71 201,020 57,270 4.2
29/08/2014
4.75
 2,768,250 4.75 4.79 4.70 140,390 3,160 4.0
28/08/2014
4.75
 4,939,770 4.61 4.75 4.63 36,670 35,690 0.0
27/08/2014
4.61
 3,152,840 4.60 4.66 4.57 8,910 5,000 0.1
26/08/2014
4.60
 3,990,850 4.61 4.66 4.58 299,960 38,580 7.4
25/08/2014
4.61
 4,351,670 4.57 4.66 4.58 187,900 500 5.3
22/08/2014
4.57
 3,071,690 4.58 4.65 4.57 42,020 10 1.2
21/08/2014
4.58
 6,204,670 4.53 4.65 4.53 221,000 110,620 3.1
20/08/2014
4.53
 2,979,180 4.48 4.58 4.50 8,000 36,500 -0.8
19/08/2014
4.48
 4,224,020 4.52 4.60 4.48 3,100 140,000 -3.8
18/08/2014
4.52
 7,017,230 4.32 4.52 4.32 1,000 31,060 -0.8
15/08/2014
4.32
 1,371,270 4.35 4.37 4.32 52,700 1,420 1.4
14/08/2014
4.35
 2,593,540 4.35 4.40 4.34 7,800 10,400 -0.1
13/08/2014
4.35
 2,031,610 4.29 4.37 4.29 18,930 17,500 0.0
12/08/2014
4.29
 1,790,560 4.25 4.32 4.25 6,000 15,720 -0.3
11/08/2014
4.25
 1,783,140 4.29 4.30 4.25 100 257,800 -6.7
08/08/2014
4.29
 1,962,960 4.34 4.37 4.27 52,860 223,120 -4.5
07/08/2014
4.34
 2,599,100 4.29 4.34 4.25 2,000 14,100 -0.3
06/08/2014
4.29
 3,231,030 4.29 4.34 4.29 279,750 332,000 -1.4
05/08/2014
4.29
 2,607,020 4.19 4.29 4.19 0 107,600 -2.8
04/08/2014
4.19
 2,035,280 4.11 4.21 4.07 8,180 150,000 -3.6
01/08/2014
4.11
 1,648,540 4.16 4.16 4.09 7,600 2,000 0.1
31/07/2014
4.16
 1,224,460 4.11 4.19 4.09 31,990 103,740 -1.8
30/07/2014
4.11
 2,405,300 4.14 4.17 4.09 11,140 0 0.3
29/07/2014
4.14
 1,686,060 4.17 4.19 4.11 10,000 8,180 0.0
28/07/2014
4.17
 3,705,580 4.29 4.29 4.12 5,780 7,600 0.0
25/07/2014
4.29
 2,709,440 4.34 4.40 4.29 33,850 2,000 0.9
24/07/2014
4.34
 1,568,860 4.34 4.35 4.32 51,580 10,040 1.1
23/07/2014
4.34
 1,681,730 4.34 4.37 4.30 3,850 11,100 -0.2
22/07/2014
4.34
 2,351,760 4.39 4.39 4.32 2,200 5,780 -0.1
21/07/2014
4.39
 4,099,220 4.39 4.47 4.35 17,060 14,000 0.1
18/07/2014
4.39
 3,102,600 4.30 4.39 4.29 18,390 21,840 -0.1
17/07/2014
4.30
 1,422,850 4.30 4.34 4.27 200 12,000 -0.3
16/07/2014
4.30
 2,898,420 4.32 4.42 4.30 8,950 2,600 0.2
15/07/2014
4.32
 2,572,850 4.29 4.37 4.30 200 11,460 -0.3
14/07/2014
4.29
 1,679,680 4.24 4.29 4.21 5,440 2,900 0.1
11/07/2014
4.24
 3,134,370 4.25 4.29 4.21 2,000 6,510 -0.1
10/07/2014
4.25
 5,107,210 4.37 4.37 4.25 1,000 11,400 -0.3
09/07/2014
4.37
 2,058,030 4.39 4.43 4.37 8,100 11,170 -0.1
08/07/2014
4.39
 2,478,710 4.37 4.39 4.32 8,000 47,090 -1.0
07/07/2014
4.37
 2,512,110 4.39 4.43 4.35 184,330 2,750 4.9
04/07/2014
4.39
 4,532,460 4.40 4.43 4.35 5,970 100 0.2
03/07/2014
4.40
 3,285,990 4.37 4.48 4.37 207,000 209,000 -0.1
02/07/2014
4.37
 2,467,430 4.32 4.39 4.32 3,500 8,000 -0.1
01/07/2014
4.32
 4,277,160 4.24 4.37 4.24 6,230 184,330 -4.7
30/06/2014
4.24
 2,704,110 4.24 4.29 4.24 13,860 5,970 0.2
27/06/2014
4.24
 2,270,290 4.24 4.27 4.22 15,600 7,000 0.2
26/06/2014
4.24
 2,918,600 4.25 4.30 4.24 180,200 3,500 4.6

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