CTCP Chứng khoán SSI (ssi)

37.50
2
(5.63%)
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
(2025-07-14) 		5.75 19.33% 1,170,050,900 -523,900 -83.4
29.75
37.50
37.50
2 tháng
(2025-06-12) 		11.85 50.11% 1,894,473,100 117,908,018 1,566.2
23.15
37.50
37.50
3 tháng
(2025-05-13) 		12.10 51.71% 2,403,492,300 104,670,145 1,421.7
23.15
37.50
37.50
6 tháng
(2025-02-12) 		10.75 43.43% 3,909,464,400 25,839,735 -331.7
20.60
37.50
37.50
12 tháng
(2024-08-16) 		9.97 39.06% 5,457,474,400 -24,327,323 -1,363.4
20.60
37.50
37.50
24 tháng
(2023-08-22) 		11.53 48.12% 10,542,427,900 -80,548,727 -3,183.0
20.10
37.50
37.50
36 tháng
(2022-08-29) 		17.17 93.70% 15,111,994,200 65,766,539 -236.2
10.44
37.50
37.50
60 tháng
(2020-09-07) 		28.50 407.05% 21,654,709,030 -49,138,715 -5,049.0
7
37.93
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2023
22.72
 11,628,700 23.19 23.30 22.64 251,700 1,318,800 -31.4
07/08/2023
23.19
 15,093,300 22.80 23.38 22.95 258,000 681,100 -12.5
04/08/2023
22.80
 14,992,000 22.25 22.95 22.25 585,700 307,600 8.0
03/08/2023
22.25
 15,210,400 22.64 22.68 22.09 212,600 996,200 -22.5
02/08/2023
22.64
 11,458,900 22.48 22.76 22.33 726,700 1,401,200 -19.4
01/08/2023
22.48
 16,376,600 23.15 23.19 22.48 527,200 1,638,400 -32.5
31/07/2023
23.15
 15,219,300 23.23 23.58 22.91 1,861,900 1,465,300 11.7
28/07/2023
23.23
 13,130,200 22.99 23.34 22.91 1,786,600 977,600 24.0
27/07/2023
22.99
 16,465,600 22.64 23.19 22.56 395,900 804,600 -12.0
26/07/2023
22.64
 12,780,300 22.48 22.68 22.17 2,310,800 652,300 47.9
25/07/2023
22.48
 14,449,000 22.41 22.72 22.25 2,007,400 856,800 33.2
24/07/2023
22.41
 14,535,600 22.44 22.80 22.17 199,400 2,647,300 -70.4
21/07/2023
22.44
 16,462,800 21.86 22.48 21.74 2,661,000 2,154,400 14.6
20/07/2023
21.86
 28,832,600 22.29 22.29 21.55 1,791,200 2,783,400 -27.6
19/07/2023
22.29
 9,279,400 22.29 22.56 22.21 1,677,700 560,800 31.9
18/07/2023
22.29
 12,415,400 22.48 22.48 22.21 1,586,600 1,425,800 4.6
17/07/2023
22.48
 14,468,100 22.13 22.80 22.29 4,627,400 113,400 130.9
14/07/2023
22.13
 14,573,800 22.17 22.33 21.82 1,427,500 173,500 35.5
13/07/2023
22.17
 16,156,700 21.70 22.25 21.86 3,862,600 1,324,800 71.6
12/07/2023
21.70
 21,707,400 21.90 22.33 21.59 4,710,200 1,806,700 82.1
11/07/2023
21.90
 27,100,700 21.47 22.21 21.39 5,846,100 664,900 144.9
10/07/2023
21.47
 30,633,600 20.65 21.47 20.81 2,747,800 1,417,900 36.5
07/07/2023
20.65
 14,796,500 20.53 20.65 20.02 735,900 1,237,600 -13.1
06/07/2023
20.53
 26,806,400 20.53 20.84 20.14 567,000 960,300 -10.4
05/07/2023
20.53
 14,802,800 20.65 20.84 20.49 1,272,000 1,406,800 -3.6
04/07/2023
20.65
 23,213,100 20.06 20.69 19.95 2,821,500 74,800 71.8
03/07/2023
20.06
 13,141,200 20.14 20.38 20.02 2,969,700 435,100 65.3
30/06/2023
20.14
 14,517,400 20.02 20.22 19.83 817,200 231,400 15.1
29/06/2023
20.02
 16,674,600 20.77 20.81 19.99 233,200 636,900 -10.5
28/06/2023
20.77
 15,219,100 20.77 21.04 20.61 1,432,200 1,988,200 -14.8
27/06/2023
20.77
 20,384,500 19.99 20.88 20.14 1,613,700 437,300 31.1
26/06/2023
19.99
 16,516,100 20.41 20.41 19.71 309,800 2,229,100 -49.0
23/06/2023
20.41
 11,763,100 20.38 20.45 20.10 1,744,200 1,014,000 19.1
22/06/2023
20.38
 15,245,600 20.30 20.69 20.14 1,037,800 405,300 16.5
21/06/2023
20.30
 19,258,600 20.06 20.45 19.99 3,000,900 945,100 53.3
20/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/06/2023
20.06
 19,253,600 19.83 20.26 19.48 609,500 3,072,200 -62.5
19/06/2023
19.83
 15,014,000 19.60 20.05 19.60 1,652,700 756,000 23.6
16/06/2023
19.60
 34,448,400 19.30 20.43 19.57 4,101,300 1,730,600 63.3
15/06/2023
19.30
 14,244,700 19.08 19.38 19.12 2,556,600 734,300 46.8
14/06/2023
19.08
 25,250,900 19.04 19.68 19.04 3,970,600 247,100 95.7
13/06/2023
19.04
 18,419,600 19.04 19.30 18.85 2,875,100 1,126,200 44.3
12/06/2023
19.04
 17,308,500 18.97 19.08 18.55 4,215,700 897,400 83.2
09/06/2023
18.97
 22,956,500 18.25 18.97 18.21 4,681,900 1,749,900 72.5
08/06/2023
18.25
 34,755,100 18.85 19.08 18.25 4,304,400 5,066,700 -18.4
07/06/2023
18.85
 18,172,300 18.89 19.08 18.70 4,440,400 2,056,500 60.0
06/06/2023
18.89
 34,323,800 18.10 19.00 17.95 7,080,000 1,241,900 145.0
05/06/2023
18.10
 18,890,400 18.10 18.48 17.95 2,598,000 1,141,600 35.2
02/06/2023
18.10
 27,301,900 17.61 18.29 17.80 2,414,400 330,900 50.3
01/06/2023
17.61
 16,361,000 17.39 17.73 17.31 1,757,600 1,145,500 14.3
31/05/2023
17.39
 18,626,100 17.54 17.65 17.28 735,900 713,400 0.5
30/05/2023
17.54
 14,844,600 17.58 17.73 17.35 397,300 484,700 -2.0
29/05/2023
17.58
 17,596,200 16.94 17.61 17.09 1,868,700 262,400 36.8
26/05/2023
16.94
 8,272,300 16.90 17.05 16.90 479,300 1,044,600 -12.7
25/05/2023
16.90
 15,722,000 17.05 17.05 16.86 900,600 1,666,100 -17.2
24/05/2023
17.05
 24,777,300 17.24 17.43 17.05 1,543,800 3,615,600 -47.4
23/05/2023
17.24
 19,709,100 17.16 17.50 17.13 1,445,200 777,000 15.4
22/05/2023
17.16
 13,940,300 17.24 17.43 17.16 88,700 279,100 -4.4
19/05/2023
17.24
 14,968,200 17.20 17.50 17.01 35,900 930,800 -20.5
18/05/2023
17.20
 26,047,800 16.86 17.39 16.86 1,024,200 156,200 19.9
17/05/2023
16.86
 22,648,300 17.20 17.28 16.82 664,000 1,154,400 -11.1
16/05/2023
17.20
 19,670,500 17.20 17.39 17.16 580,500 864,700 -6.5
15/05/2023
17.20
 20,845,400 17.46 17.73 17.20 79,000 1,657,600 -36.5
12/05/2023
17.46
 27,507,700 16.82 17.46 16.75 1,238,000 372,600 19.6
11/05/2023
16.82
 19,755,500 16.90 17.20 16.82 3,215,800 382,300 64.3
10/05/2023
16.90
 19,035,600 16.71 17.05 16.71 1,912,900 502,200 31.9
09/05/2023
16.71
 13,213,400 16.71 16.86 16.56 443,900 1,083,300 -14.2
08/05/2023
16.71
 26,944,000 16.11 16.75 16.22 5,277,900 1,037,500 93.9
05/05/2023
16.11
 8,503,400 16.30 16.37 16.11 169,000 1,416,100 -26.9
04/05/2023
16.30
 15,804,200 16.11 16.45 16.00 495,300 1,309,100 -17.6
28/04/2023
16.11
 14,121,000 15.89 16.19 15.96 3,683,100 4,830,000 -24.6
27/04/2023
15.89
 9,135,900 16.04 16.11 15.85 898,800 1,944,700 -22.2
26/04/2023
16.04
 17,553,400 15.85 16.04 15.55 6,943,673 7,716,566 -16.5
25/04/2023
15.85
 18,712,800 16.15 16.30 15.74 2,682,400 2,138,415 11.5
24/04/2023
16.15
 9,652,100 16.26 16.45 16.11 242,701 1,557,057 -28.3
21/04/2023
16.26
 30,661,000 15.92 16.67 16.04 961,800 3,908,000 -63.8
20/04/2023
15.92
 8,513,200 16.00 16.07 15.81 235,100 546,800 -6.6
19/04/2023
16.00
 13,629,400 16.34 16.41 15.96 2,153,250 1,122,500 22.0
18/04/2023
16.34
 19,091,400 16.04 16.34 15.89 1,254,900 627,292 13.7
17/04/2023
16.04
 12,903,000 15.92 16.15 15.89 1,612,899 630,500 21.0
14/04/2023
15.92
 26,940,800 16.34 16.56 15.92 1,372,100 2,191,389 -17.4
13/04/2023
16.34
 17,746,800 16.52 16.71 16.26 557,250 977,100 -9.1
12/04/2023
16.52
 17,022,900 16.97 17.05 16.49 308,500 1,479,010 -25.8
11/04/2023
16.97
 25,248,600 16.82 16.97 16.37 1,914,500 3,747,110 -41.4
10/04/2023
16.82
 26,255,600 16.71 17.43 16.71 2,613,300 652,633 43.9
07/04/2023
16.71
 23,905,800 16.41 16.86 16.34 1,465,300 39,200 32.1
06/04/2023
16.41
 25,225,900 16.90 17.28 16.41 629,350 1,616,419 -21.6
05/04/2023
16.90
 18,373,200 16.90 16.97 16.60 1,365,800 997,800 8.3
04/04/2023
16.90
 31,003,800 16.52 17.05 16.37 1,947,053 3,309,416 -30.7
03/04/2023
16.52
 31,835,600 16.15 16.64 16.45 1,937,660 6,029,821 -90.0
31/03/2023
16.15
 31,980,500 15.81 16.30 15.66 2,446,210 4,197,861 -37.7
30/03/2023
15.81
 21,964,400 15.81 16.30 15.81 625,100 4,234,499 -75.6
29/03/2023
15.81
 15,837,600 15.62 15.85 15.59 602,400 2,731,500 -44.8
28/03/2023
15.62
 18,885,500 15.77 16.00 15.59 753,000 325,033 8.9
27/03/2023
15.77
 23,493,200 15.36 16.07 15.36 2,385,310 725,200 34.9
24/03/2023
15.36
 18,614,400 15.29 15.51 15.32 1,569,200 916,400 13.4
23/03/2023
15.29
 17,493,200 14.91 15.32 14.76 2,063,200 482,700 31.6
22/03/2023
14.91
 12,303,400 15.02 15.25 14.91 640,800 342,100 6.0
21/03/2023
15.02
 17,547,200 14.65 15.02 14.53 2,641,500 4,514,202 -6.1
20/03/2023
14.65
 18,548,100 15.25 15.25 14.65 128,100 850,282 -14.1
17/03/2023
15.25
 19,301,900 15.21 15.40 15.06 6,207,200 1,085,200 104.0

Chính sách bảo mật | Điều khoản sử dụng |