CTCP Chứng khoán SSI (ssi)

25.25
-0.20
(-0.79%)
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
(2024-10-15) 		-2 -7.34% 217,009,300 -20,690,669 -542.0
25.25
27.45
25.25
2 tháng
(2024-09-16) 		0.19 0.76% 538,673,000 -3,512,346 34.1
25.06
27.90
25.25
3 tháng
(2024-08-16) 		-0.28 -1.09% 775,126,900 -4,279,766 9.8
25.06
27.90
25.25
6 tháng
(2024-05-20) 		-3.36 -11.75% 1,574,713,800 -41,676,819 -1,228.9
23.11
28.73
25.25
12 tháng
(2023-11-20) 		-0.04 -0.17% 4,111,740,200 -47,082,107 -1,369.1
23.11
30.56
25.25
24 tháng
(2022-11-25) 		12.41 96.59% 9,325,711,600 61,311,559 761.1
12.81
30.56
25.25
36 tháng
(2021-11-30) 		-12.68 -33.44% 13,177,802,900 74,907,689 429.2
10.44
37.93
25.25
60 tháng
(2019-12-11) 		18.23 259.51% 17,648,971,970 -63,352,375 -4,174.8
4.25
37.93
25.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
13.90
 13,697,300 13.29 13.90 13.44 942,000 1,795,800 -15.8
22/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
22/06/2022
13.29
 11,892,500 12.42 13.29 13.14 42,100 1,208,000 -20.6
21/06/2022
12.42
 24,985,100 13.03 13.50 12.25 2,738,900 2,353,100 7.1
20/06/2022
13.03
 18,264,500 13.98 14.45 13.03 759,600 1,935,000 -24.3
17/06/2022
13.98
 20,938,200 15.03 15.03 13.98 2,586,900 599,200 40.9
16/06/2022
15.03
 13,558,700 15.37 15.88 14.90 2,628,400 163,000 54.6
15/06/2022
15.37
 19,494,300 16.52 16.80 15.37 611,200 743,700 -3.0
14/06/2022
16.52
 18,121,100 17.61 17.61 16.39 1,044,400 981,400 1.5
13/06/2022
17.61
 20,886,700 18.90 18.90 17.61 100,000 1,511,100 -36.6
10/06/2022
18.90
 15,662,200 19.68 19.68 18.90 321,300 329,700 -0.2
09/06/2022
19.68
 7,971,900 19.88 20.09 19.58 187,900 814,700 -18.2
08/06/2022
19.88
 15,160,100 19.14 20.19 19.14 948,000 708,200 7.0
07/06/2022
19.14
 18,575,400 19.68 19.68 18.49 652,500 502,900 4.2
06/06/2022
19.68
 13,164,700 19.85 20.29 19.54 530,100 1,526,800 -29.0
03/06/2022
19.85
 17,260,500 19.68 20.15 19.54 1,587,400 2,023,300 -12.8
02/06/2022
19.68
 19,231,800 20.05 20.49 19.54 464,900 873,100 -11.8
01/06/2022
20.05
 14,547,600 20.12 20.29 19.48 784,500 862,100 -2.3
31/05/2022
20.12
 18,324,500 20.29 20.39 19.68 1,132,300 270,300 25.6
30/05/2022
20.29
 14,626,400 20.29 20.83 20.02 442,800 199,200 7.3
27/05/2022
20.29
 21,093,000 19.98 20.66 19.85 1,298,200 650,000 19.4
26/05/2022
19.98
 29,090,600 19.54 20.49 19.54 2,186,900 1,678,900 15.0
25/05/2022
19.54
 17,343,300 19.07 19.88 19.00 749,200 2,272,700 -43.9
24/05/2022
19.07
 21,835,700 17.98 19.07 17.07 1,140,300 3,904,016 -77.7
23/05/2022
17.98
 30,832,900 19.31 19.44 17.98 804,900 6,484,899 -150.5
20/05/2022
19.31
 16,547,700 19.34 20.02 19.27 282,300 5,053,800 -135.7
19/05/2022
19.34
 19,089,300 19.44 19.68 18.73 1,661,600 4,525,900 -81.6
18/05/2022
19.44
 24,752,200 19.78 20.32 19.41 1,669,700 6,091,700 -126.7
17/05/2022
19.78
 19,673,100 18.53 19.78 18.25 777,600 6,499,900 -166.8
16/05/2022
18.53
 18,681,800 17.51 18.73 18.46 1,353,400 3,715,800 -64.5
13/05/2022
17.51
 25,052,800 17.51 18.05 17.00 2,113,100 1,086,300 26.4
12/05/2022
17.51
 15,874,500 18.80 18.80 17.51 425,500 386,200 0.7
11/05/2022
18.80
 6,152,600 18.93 19.07 18.56 345,500 589,400 -6.7
10/05/2022
18.93
 15,410,200 18.22 19.03 17.61 2,193,000 2,638,099 -12.4
09/05/2022
18.22
 19,409,400 19.58 19.58 18.22 1,437,800 265,200 31.5
06/05/2022
19.58
 15,138,700 21.04 21.04 19.58 784,500 999,700 -6.2
05/05/2022
21.04
 10,130,600 21.72 22.22 20.56 639,400 64,400 17.9
04/05/2022
21.72
 7,448,400 22.77 22.94 21.72 150,800 188,900 -1.3
29/04/2022
22.77
 9,311,700 22.73 23.21 22.50 577,400 646,800 -2.3
28/04/2022
22.73
 6,207,900 23.34 23.51 22.60 51,500 531,700 -16.3
27/04/2022
23.34
 5,114,300 23.41 23.48 22.87 68,800 288,500 -7.5
26/04/2022
23.41
 12,730,000 22.77 23.41 21.27 1,329,300 259,100 35.6
25/04/2022
22.77
 11,146,000 24.46 24.60 22.77 253,700 597,900 -12.0
22/04/2022
24.46
 7,077,100 24.46 24.87 23.75 684,200 879,800 -7.1
21/04/2022
24.46
 12,545,000 23.89 24.97 23.41 644,000 1,206,999 -19.9
20/04/2022
23.89
 10,151,300 23.75 24.43 23.55 1,172,000 193,600 34.6
19/04/2022
23.75
 12,058,200 25.45 26.06 23.75 728,900 2,774,700 -76.5
18/04/2022
25.45
 16,501,500 27.14 27.14 25.24 410,900 1,254,000 -32.0
15/04/2022
27.14
 9,691,100 28.50 28.57 27.04 137,400 1,772,200 -67.5
14/04/2022
28.50
 4,295,500 28.87 29.15 28.43 78,600 231,600 -6.5
13/04/2022
28.87
 8,424,200 28.37 29.01 27.75 72,400 279,500 -8.6
12/04/2022
28.37
 7,028,900 29.18 29.45 28.23 157,100 599,200 -18.6
08/04/2022
29.18
 7,310,200 29.89 30.03 29.18 75,800 169,200 -4.0
07/04/2022
29.89
 9,640,400 30.27 30.77 29.89 66,800 447,600 -17.0
06/04/2022
30.27
 8,151,700 30.06 30.47 29.65 1,590,300 111,800 65.9
05/04/2022
30.06
 7,217,300 30.54 30.81 30.03 329,300 214,700 5.2
04/04/2022
30.54
 14,810,300 29.11 30.57 29.25 1,409,400 359,600 47.1
01/04/2022
29.11
 7,804,400 28.50 29.11 28.09 36,000 378,300 -14.3
31/03/2022
28.50
 4,239,600 28.70 29.04 28.50 15,500 320,200 -12.9
30/03/2022
28.70
 6,997,900 28.94 29.32 28.53 340,600 307,900 1.5
29/03/2022
28.94
 4,100,800 28.67 29.11 28.91 7,200 127,000 -5.1
28/03/2022
28.67
 10,391,600 29.49 29.49 28.37 86,800 503,100 -17.8
25/03/2022
29.49
 7,927,800 29.72 29.82 29.38 118,700 674,800 -24.3
24/03/2022
29.72
 7,095,000 29.99 30.16 29.69 159,600 764,200 -26.6
23/03/2022
29.99
 6,329,400 30.10 30.33 29.99 150,000 296,900 -6.5
22/03/2022
30.10
 6,005,800 30.06 30.40 29.99 289,200 323,800 -1.6
21/03/2022
30.06
 6,957,300 29.72 30.16 29.72 987,200 244,000 32.8
18/03/2022
29.72
 7,818,900 29.72 30.20 29.65 1,613,800 2,674,000 -46.0
17/03/2022
29.72
 4,717,000 29.72 30.16 29.72 678,400 558,800 5.4
16/03/2022
29.72
 7,098,600 29.38 30.16 29.45 1,262,500 950,700 13.9
15/03/2022
29.38
 7,812,500 29.32 29.93 29.18 22,100 1,724,300 -73.9
14/03/2022
29.32
 16,641,300 30.54 30.54 29.11 76,700 1,858,399 -77.6
11/03/2022
30.54
 16,762,700 31.62 31.62 30.33 89,800 544,300 -20.6
10/03/2022
31.62
 8,503,400 31.62 32.44 31.62 45,200 531,600 -22.8
09/03/2022
31.62
 12,310,400 31.89 32.23 31.15 187,400 651,500 -21.7
08/03/2022
31.89
 24,333,500 31.76 32.71 31.28 458,300 2,316,500 -88.1
07/03/2022
31.76
 11,608,800 31.62 31.79 31.05 412,300 328,300 3.9
04/03/2022
31.62
 20,515,200 30.88 32.17 31.18 136,000 264,100 -6.0
03/03/2022
30.88
 8,443,700 30.40 30.88 30.20 58,300 229,100 -7.6
02/03/2022
30.40
 12,606,700 31.22 31.22 30.23 77,000 954,700 -39.6
01/03/2022
31.22
 8,804,700 31.01 31.42 30.81 114,500 547,200 -19.7
28/02/2022
31.01
 7,527,000 31.01 31.62 30.98 187,900 156,500 1.4
25/02/2022
31.01
 15,679,600 30.27 31.59 30.40 953,600 1,170,600 -10.2
24/02/2022
30.27
 12,752,500 30.74 31.22 29.49 144,900 447,600 -13.5
23/02/2022
30.74
 5,632,600 30.54 30.94 30.67 318,700 49,300 12.3
22/02/2022
30.54
 7,703,800 31.22 31.22 30.20 67,100 455,400 -17.4
21/02/2022
31.22
 10,975,700 30.67 31.49 30.74 447,400 266,900 8.4
18/02/2022
30.67
 9,386,200 30.54 31.08 30.13 296,400 1,599,600 -58.7
17/02/2022
30.54
 5,870,700 30.47 30.64 30.40 851,300 1,168,200 -14.2
16/02/2022
30.47
 4,864,700 29.99 30.60 30.06 259,200 9,000 11.2
15/02/2022
29.99
 5,733,800 29.59 30.33 29.42 1,276,300 348,700 41.2
14/02/2022
29.59
 10,485,300 30.60 30.60 29.59 1,122,600 679,200 19.7
11/02/2022
30.60
 5,557,600 30.60 30.98 30.40 28,700 928,700 -40.6
10/02/2022
30.60
 6,996,200 31.01 31.15 30.27 82,800 1,373,000 -58.4
09/02/2022
31.01
 8,230,800 30.98 31.42 30.74 184,700 1,622,300 -65.9
08/02/2022
30.98
 6,658,100 31.11 31.28 30.54 259,100 167,600 4.3
07/02/2022
31.11
 9,690,500 30.57 31.83 30.74 3,152,600 288,700 131.5
28/01/2022
30.57
 7,793,600 29.45 30.57 29.32 1,873,800 161,100 76.2
27/01/2022
29.45
 7,544,500 28.81 30.20 28.57 1,299,000 361,600 41.2
26/01/2022
28.81
 8,416,100 29.04 29.45 28.77 1,430,100 1,899,000 -14.7
25/01/2022
29.04
 10,236,600 28.13 29.11 27.75 2,156,500 383,200 75.1

Chính sách bảo mật | Điều khoản sử dụng |