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)
25/08/2023
17.85
 32,433,300 17.57 18.01 17.54 0 0 0
24/08/2023
17.74
 38,295,900 16.79 17.79 16.71 0 0 0
23/08/2023
16.85
 32,898,700 17.18 17.27 16.71 0 0 0
22/08/2023
17.02
 51,810,600 16.07 17.02 15.44 0 0 0
21/08/2023
15.99
 35,538,400 16.07 16.16 15.80 0 0 0
18/08/2023
15.69
 46,437,600 16.46 16.85 15.52 0 0 0
17/08/2023
16.60
 59,158,400 16.10 16.96 16.10 0 0 0
16/08/2023
15.99
 14,335,800 15.88 16.16 15.77 0 0 0
15/08/2023
15.91
 13,184,400 16.18 16.18 15.88 0 0 0
14/08/2023
16.16
 30,333,100 15.77 16.30 15.57 0 0 0
11/08/2023
15.60
 27,536,000 15.66 15.69 15.33 0 0 0
10/08/2023
15.57
 23,382,100 15.85 15.99 15.57 0 0 0
09/08/2023
15.85
 16,620,200 16.02 16.18 15.82 0 0 0
08/08/2023
16.13
 11,628,700 16.54 16.54 16.07 0 0 0
07/08/2023
16.46
 15,093,300 16.41 16.60 16.30 0 0 0
04/08/2023
16.18
 14,992,000 15.80 16.30 15.80 0 0 0
03/08/2023
15.80
 15,210,400 16.05 16.10 15.69 0 0 0
02/08/2023
16.07
 11,458,900 15.91 16.16 15.85 0 0 0
01/08/2023
15.96
 16,376,600 16.46 16.46 15.96 0 0 0
31/07/2023
16.43
 15,219,300 16.60 16.74 16.27 0 0 0
28/07/2023
16.49
 13,130,200 16.32 16.57 16.27 0 0 0
27/07/2023
16.32
 16,465,600 16.07 16.46 16.02 0 0 0
26/07/2023
16.07
 12,780,300 15.96 16.10 15.74 0 0 0
25/07/2023
15.96
 14,449,000 15.91 16.13 15.80 0 0 0
24/07/2023
15.91
 14,535,600 16.13 16.18 15.74 0 0 0
21/07/2023
15.94
 16,462,800 15.52 15.96 15.44 0 0 0
20/07/2023
15.52
 28,832,600 15.80 15.80 15.30 0 0 0
19/07/2023
15.80
 10,046,700 15.85 16.02 15.77 0 0 0
18/07/2023
15.82
 12,415,400 15.96 15.96 15.77 0 0 0
17/07/2023
15.96
 14,468,100 15.82 16.18 15.82 0 0 0
14/07/2023
15.80
 16,102,800 15.80 15.85 15.49 0 0 0
13/07/2023
15.74
 16,156,700 15.66 15.80 15.52 0 0 0
12/07/2023
15.49
 23,044,800 15.69 15.85 15.33 0 0 0
11/07/2023
15.55
 27,100,700 15.19 15.77 15.19 0 0 0
10/07/2023
15.24
 30,633,600 14.77 15.24 14.77 0 0 0
07/07/2023
14.66
 14,796,500 14.47 14.66 14.22 0 0 0
06/07/2023
14.58
 26,806,400 14.52 14.80 14.30 0 0 0
05/07/2023
14.52
 15,873,600 14.80 14.80 14.52 0 0 0
04/07/2023
14.69
 24,381,900 14.24 14.69 14.16 0 0 0
03/07/2023
14.24
 13,141,200 14.44 14.47 14.22 0 0 0
30/06/2023
14.30
 14,517,400 14.13 14.36 14.08 0 0 0
29/06/2023
14.11
 19,941,700 14.77 14.77 14.11 0 0 0
28/06/2023
14.72
 16,422,600 14.74 14.94 14.63 0 0 0
27/06/2023
14.74
 20,384,500 14.33 14.83 14.30 0 0 0
26/06/2023
14.30
 17,384,100 14.41 14.44 14.00 0 0 0
23/06/2023
14.41
 12,483,200 14.47 14.52 14.27 0 0 0
22/06/2023
14.47
 15,245,600 14.47 14.69 14.30 0 0 0
21/06/2023
14.41
 19,258,600 14.24 14.52 14.19 0 0 0
20/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/06/2023
14.24
 19,253,600 14.30 14.38 13.83 0 0 0
19/06/2023
14.08
 15,014,000 14.02 14.24 13.92 0 0 0
16/06/2023
13.92
 34,448,400 13.89 14.50 13.89 0 0 0
15/06/2023
13.70
 14,244,700 13.60 13.76 13.57 0 0 0
14/06/2023
13.54
 25,250,900 13.60 13.97 13.52 0 0 0
13/06/2023
13.52
 18,419,600 13.60 13.70 13.38 0 0 0
12/06/2023
13.52
 17,308,500 13.46 13.54 13.17 0 0 0
09/06/2023
13.46
 22,956,500 13.06 13.46 12.93 0 0 0
08/06/2023
12.96
 34,755,100 13.49 13.54 12.96 0 0 0
07/06/2023
13.38
 18,172,300 13.41 13.54 13.28 0 0 0
06/06/2023
13.41
 34,323,800 12.85 13.49 12.75 0 0 0
05/06/2023
12.85
 18,890,400 13.04 13.12 12.75 0 0 0
02/06/2023
12.85
 27,301,900 12.69 12.99 12.64 0 0 0
01/06/2023
12.51
 16,361,000 12.37 12.59 12.29 0 0 0
31/05/2023
12.35
 18,626,100 12.40 12.53 12.27 0 0 0
30/05/2023
12.45
 14,844,600 12.53 12.59 12.32 0 0 0
29/05/2023
12.48
 17,596,200 12.19 12.51 12.13 0 0 0
26/05/2023
12.03
 8,272,300 12.03 12.11 12.00 0 0 0
25/05/2023
12.00
 15,722,000 12.05 12.11 11.97 0 0 0
24/05/2023
12.11
 24,777,300 12.35 12.37 12.11 0 0 0
23/05/2023
12.19
 20,307,600 12.27 12.43 12.16 0 0 0
22/05/2023
12.21
 14,775,300 12.32 12.37 12.19 0 0 0
19/05/2023
12.21
 15,667,300 12.16 12.43 12.08 0 0 0
18/05/2023
12.16
 27,097,400 12.05 12.35 11.97 0 0 0
17/05/2023
11.97
 22,648,300 12.21 12.27 11.95 0 0 0
16/05/2023
12.21
 19,670,500 12.21 12.35 12.19 0 0 0
15/05/2023
12.21
 20,845,400 12.53 12.59 12.21 0 0 0
12/05/2023
12.40
 27,507,700 11.92 12.40 11.89 0 0 0
11/05/2023
11.95
 19,755,500 12.00 12.21 11.95 0 0 0
10/05/2023
12.00
 19,035,600 11.87 12.11 11.87 0 0 0
09/05/2023
11.87
 13,213,400 11.95 11.97 11.76 0 0 0
08/05/2023
11.89
 28,566,300 11.55 11.89 11.52 0 0 0
05/05/2023
11.44
 8,503,400 11.60 11.63 11.44 0 0 0
04/05/2023
11.60
 16,515,900 11.39 11.68 11.36 0 0 0
03/05/2023
9.84
 7,382,600 10.05 10.05 9.84 0 0 0
02/05/2023
10.53
 13,217,100 10.72 10.83 10.45 0 0 0
01/05/2023
10.29
 13,309,500 10.21 10.32 9.97 0 0 0
28/04/2023
11.49
 16,660,000 11.36 11.49 11.33 0 0 0
27/04/2023
11.28
 9,135,900 11.41 11.44 11.25 0 0 0
26/04/2023
11.39
 17,553,400 11.25 11.39 11.04 0 0 0
25/04/2023
11.25
 18,712,800 11.55 11.57 11.17 0 0 0
24/04/2023
11.47
 9,652,100 11.57 11.68 11.44 0 0 0
21/04/2023
11.55
 30,661,000 11.41 11.84 11.39 0 0 0
20/04/2023
11.25
 9,547,400 11.31 11.41 11.23 0 0 0
19/04/2023
11.36
 13,629,400 11.63 11.65 11.33 0 0 0
18/04/2023
11.60
 19,091,400 11.44 11.60 11.28 0 0 0
17/04/2023
11.39
 12,903,000 11.31 11.47 11.28 0 0 0
14/04/2023
11.31
 26,940,800 11.68 11.76 11.31 0 0 0
13/04/2023
11.60
 17,746,800 11.79 11.87 11.55 0 0 0
12/04/2023
11.73
 17,022,900 12.05 12.11 11.71 0 0 0
11/04/2023
12.05
 25,248,600 11.95 12.05 11.63 0 0 0
10/04/2023
11.95
 26,255,600 12.13 12.37 11.87 0 0 0

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