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)
23/10/2014
5.03
 5,537,890 5.02 5.15 5.00 0 0 0
22/10/2014
5.08
 5,737,820 4.91 5.08 4.91 0 0 0
21/10/2014
4.90
 3,382,850 4.85 4.93 4.83 0 0 0
20/10/2014
4.85
 2,099,680 4.95 4.98 4.85 0 0 0
17/10/2014
4.93
 5,430,380 4.86 4.95 4.78 0 0 0
16/10/2014
4.85
 7,376,690 5.08 5.08 4.85 0 0 0
15/10/2014
5.12
 3,317,490 5.10 5.13 5.03 0 0 0
14/10/2014
5.12
 3,172,940 5.29 5.30 5.12 0 0 0
13/10/2014
5.25
 5,541,370 5.18 5.30 5.18 0 0 0
10/10/2014
5.17
 5,099,600 5.24 5.25 5.17 0 0 0
09/10/2014
5.27
 3,423,000 5.37 5.37 5.27 0 0 0
08/10/2014
5.32
 7,047,680 5.34 5.41 5.30 0 0 0
07/10/2014
5.35
 4,490,500 5.39 5.41 5.34 0 0 0
06/10/2014
5.39
 3,101,000 5.42 5.46 5.37 0 0 0
03/10/2014
5.37
 5,683,610 5.35 5.49 5.35 0 0 0
02/10/2014
5.34
 6,553,350 5.25 5.37 5.22 0 0 0
01/10/2014
5.25
 3,989,490 5.27 5.32 5.24 0 0 0
30/09/2014
5.24
 5,954,040 5.15 5.32 5.13 0 0 0
29/09/2014
5.20
 14,398,490 5.29 5.29 5.20 0 0 0
26/09/2014
4.95
 6,059,690 4.95 5.03 4.90 0 0 0
25/09/2014
4.88
 4,587,730 4.78 4.90 4.69 0 0 0
24/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2014
4.80
 5,133,470 4.85 4.86 4.76 0 0 0
23/09/2014
4.78
 4,183,810 4.79 4.84 4.76 0 0 0
22/09/2014
4.76
 4,417,320 4.89 4.91 4.76 0 0 0
19/09/2014
4.88
 3,872,980 4.83 4.89 4.81 0 0 0
18/09/2014
4.84
 6,116,250 5.04 5.06 4.84 0 0 0
17/09/2014
5.06
 14,441,620 4.88 5.06 4.86 0 0 0
16/09/2014
4.73
 3,291,780 4.71 4.75 4.65 0 0 0
15/09/2014
4.73
 4,041,550 4.83 4.83 4.73 0 0 0
12/09/2014
4.78
 3,211,420 4.75 4.79 4.73 0 0 0
11/09/2014
4.76
 3,915,980 4.81 4.84 4.76 0 0 0
10/09/2014
4.71
 4,203,460 4.70 4.71 4.60 0 0 0
09/09/2014
4.68
 9,774,370 4.81 4.91 4.48 0 0 0
08/09/2014
4.81
 3,546,470 4.81 4.86 4.79 0 0 0
05/09/2014
4.75
 2,327,930 4.73 4.76 4.70 0 0 0
04/09/2014
4.70
 3,256,220 4.70 4.75 4.66 0 0 0
03/09/2014
4.71
 3,524,920 4.81 4.83 4.71 0 0 0
29/08/2014
4.75
 2,768,250 4.76 4.79 4.70 0 0 0
28/08/2014
4.75
 4,939,770 4.63 4.75 4.63 0 0 0
27/08/2014
4.61
 3,152,840 4.60 4.66 4.57 0 0 0
26/08/2014
4.60
 3,990,850 4.63 4.66 4.58 0 0 0
25/08/2014
4.61
 4,351,670 4.60 4.66 4.58 0 0 0
22/08/2014
4.57
 3,071,690 4.63 4.65 4.57 0 0 0
21/08/2014
4.58
 6,204,670 4.53 4.65 4.53 0 0 0
20/08/2014
4.53
 2,979,180 4.53 4.58 4.50 0 0 0
19/08/2014
4.48
 4,224,020 4.55 4.60 4.48 0 0 0
18/08/2014
4.52
 7,017,230 4.32 4.52 4.32 0 0 0
15/08/2014
4.32
 1,371,270 4.35 4.37 4.32 0 0 0
14/08/2014
4.35
 2,593,540 4.39 4.40 4.34 0 0 0
13/08/2014
4.35
 2,031,610 4.30 4.37 4.29 0 0 0
12/08/2014
4.29
 1,790,560 4.25 4.32 4.25 0 0 0
11/08/2014
4.25
 1,783,140 4.29 4.30 4.25 0 0 0
08/08/2014
4.29
 1,962,960 4.34 4.37 4.27 0 0 0
07/08/2014
4.34
 2,599,100 4.27 4.34 4.25 0 0 0
06/08/2014
4.29
 3,231,030 4.32 4.34 4.29 0 0 0
05/08/2014
4.29
 2,607,020 4.19 4.29 4.19 0 0 0
04/08/2014
4.19
 2,035,280 4.09 4.21 4.07 0 0 0
01/08/2014
4.11
 1,648,540 4.14 4.14 4.09 0 0 0
31/07/2014
4.16
 1,224,460 4.09 4.19 4.09 0 0 0
30/07/2014
4.11
 2,405,300 4.14 4.17 4.09 0 0 0
29/07/2014
4.14
 1,686,060 4.19 4.19 4.11 0 0 0
28/07/2014
4.17
 3,705,580 4.25 4.25 4.12 0 0 0
25/07/2014
4.29
 2,709,440 4.34 4.40 4.29 0 0 0
24/07/2014
4.34
 1,568,860 4.35 4.35 4.32 0 0 0
23/07/2014
4.34
 1,681,730 4.34 4.37 4.30 0 0 0
22/07/2014
4.34
 2,351,760 4.39 4.39 4.32 0 0 0
21/07/2014
4.39
 4,099,220 4.45 4.47 4.35 0 0 0
18/07/2014
4.39
 3,102,600 4.29 4.39 4.29 0 0 0
17/07/2014
4.30
 1,422,850 4.32 4.34 4.27 0 0 0
16/07/2014
4.30
 2,898,420 4.42 4.42 4.30 0 0 0
15/07/2014
4.32
 2,572,850 4.34 4.37 4.30 0 0 0
14/07/2014
4.29
 1,679,680 4.25 4.29 4.21 0 0 0
11/07/2014
4.24
 3,134,370 4.25 4.29 4.21 0 0 0
10/07/2014
4.25
 5,107,210 4.37 4.37 4.25 0 0 0
09/07/2014
4.37
 2,058,030 4.42 4.43 4.37 0 0 0
08/07/2014
4.39
 2,478,710 4.37 4.39 4.32 0 0 0
07/07/2014
4.37
 2,512,110 4.43 4.43 4.35 0 0 0
04/07/2014
4.39
 4,532,460 4.42 4.43 4.35 0 0 0
03/07/2014
4.40
 3,285,990 4.43 4.48 4.37 0 0 0
02/07/2014
4.37
 2,467,430 4.34 4.39 4.32 0 0 0
01/07/2014
4.32
 4,277,160 4.25 4.37 4.24 0 0 0
30/06/2014
4.24
 2,704,110 4.24 4.29 4.24 0 0 0
27/06/2014
4.24
 2,270,290 4.24 4.27 4.22 0 0 0
26/06/2014
4.24
 2,918,600 4.25 4.30 4.24 0 0 0
25/06/2014
4.25
 4,487,610 4.22 4.30 4.19 0 0 0
24/06/2014
4.19
 2,398,270 4.09 4.19 4.09 0 0 0
23/06/2014
4.11
 1,640,270 4.09 4.16 4.07 0 0 0
20/06/2014
4.14
 2,363,870 4.21 4.25 4.14 0 0 0
19/06/2014
4.16
 5,285,810 4.09 4.19 4.01 0 0 0
18/06/2014
4.19
 2,428,270 4.27 4.29 4.19 0 0 0
17/06/2014
4.27
 3,977,680 4.14 4.30 4.12 0 0 0
16/06/2014
4.14
 2,339,630 4.16 4.21 4.12 0 0 0
13/06/2014
4.12
 2,097,910 4.16 4.16 4.07 0 0 0
12/06/2014
4.12
 3,201,240 4.11 4.16 4.07 0 0 0
11/06/2014
4.11
 3,481,390 4.03 4.16 3.99 0 0 0
10/06/2014
3.99
 4,801,900 4.07 4.14 3.98 0 0 0
09/06/2014
4.16
 7,260,540 4.22 4.32 4.14 0 0 0
06/06/2014
4.07
 4,657,850 3.86 4.07 3.83 0 0 0
05/06/2014
3.81
 2,544,370 3.73 3.86 3.68 0 0 0
04/06/2014
3.73
 3,084,380 3.83 3.83 3.67 0 0 0

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