CTCP Chứng khoán SSI (ssi)

25.45
-0.25
(-0.97%)
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
(2024-10-14) 		-2.20 -7.96% 225,612,900 -18,528,464 -488.0
25.45
27.65
25.45
2 tháng
(2024-09-16) 		0.39 1.56% 534,684,900 -1,179,691 92.8
25.06
27.90
25.45
3 tháng
(2024-08-15) 		1.33 5.50% 780,479,000 -1,610,321 79.1
24.12
27.90
25.45
6 tháng
(2024-05-17) 		-2.97 -10.44% 1,585,541,400 -39,552,391 -1,177.8
23.11
28.73
25.45
12 tháng
(2023-11-20) 		0.16 0.62% 4,107,752,100 -44,749,452 -1,310.4
23.11
30.56
25.45
24 tháng
(2022-11-24) 		13.43 111.77% 9,337,949,500 63,114,848 811.4
12.02
30.56
25.45
36 tháng
(2021-11-29) 		-12.08 -32.18% 13,203,564,100 77,159,244 485.4
10.44
37.93
25.45
60 tháng
(2019-12-10) 		18.35 258.59% 17,646,221,030 -61,400,520 -4,123.4
4.25
37.93
25.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
28.73
 9,650,100 29.01 29.38 28.36 631,700 263,700 22.8
30/08/2021
29.01
 12,314,000 28.45 29.06 28.22 1,390,962 723,962 41.3
27/08/2021
28.45
 10,605,600 28.40 28.54 27.80 994,300 1,130,500 -8.3
26/08/2021
28.40
 12,231,000 28.82 28.96 27.75 830,900 689,100 8.8
25/08/2021
28.82
 11,074,200 28.45 28.82 28.08 3,708,100 666,200 186.5
24/08/2021
28.45
 23,297,300 29.47 29.57 27.75 3,090,800 545,500 155.6
23/08/2021
29.47
 14,406,400 29.06 29.47 28.73 1,840,200 754,400 68.4
20/08/2021
29.06
 26,611,200 29.15 29.52 28.22 3,379,300 342,100 189.2
19/08/2021
29.15
 15,710,800 27.99 29.24 28.26 25,647,345 37,018,845 -625.5
18/08/2021
27.99
 17,610,600 28.50 29.06 27.99 713,200 5,082,000 -264.9
17/08/2021
28.50
 12,968,000 28.87 28.92 28.26 78,500 528,400 -27.6
16/08/2021
28.87
 16,930,200 27.43 29.06 28.31 622,400 1,706,100 -66.8
13/08/2021
27.43
 21,481,600 26.82 27.75 26.82 272,800 8,633,400 -391.1
12/08/2021
26.82
 13,641,400 26.82 27.38 26.68 494,400 1,365,900 -50.7
11/08/2021
26.82
 17,689,000 27.61 27.80 26.82 44,500 5,607,900 -327.5
10/08/2021
27.61
 12,566,600 27.57 28.03 27.43 93,700 2,593,400 -148.8
09/08/2021
27.57
 22,821,200 26.22 27.99 26.08 1,342,400 514,600 48.6
06/08/2021
26.22
 16,432,800 26.73 26.82 26.22 2,233,500 197,600 116.6
05/08/2021
26.73
 12,213,800 26.41 26.87 26.08 2,754,200 111,200 150.9
04/08/2021
26.41
 11,942,000 26.27 26.64 26.13 2,687,200 267,400 137.5
03/08/2021
26.27
 18,144,400 25.57 26.27 25.34 2,313,400 107,400 122.3
02/08/2021
25.57
 15,405,800 25.38 25.85 25.10 2,186,300 152,400 111.9
30/07/2021
25.38
 15,168,400 25.10 25.57 24.92 3,399,800 145,100 177.3
29/07/2021
25.10
 12,969,400 24.36 25.10 24.50 891,600 29,400 46.2
28/07/2021
24.36
 7,034,200 24.17 24.64 24.08 53,900 45,900 0.4
27/07/2021
24.17
 14,778,900 23.62 24.82 23.99 298,500 1,004,900 -37.0
26/07/2021
23.62
 9,710,400 23.52 23.99 23.24 181,200 706,500 -26.5
23/07/2021
23.52
 12,283,900 24.27 24.36 23.52 416,300 1,184,100 -39.4
22/07/2021
24.27
 10,004,900 23.94 24.64 23.76 362,100 1,380,800 -53.4
21/07/2021
23.94
 9,507,600 24.50 24.64 23.89 345,700 578,300 -12.1
20/07/2021
24.50
 15,305,500 22.92 24.50 22.69 1,301,800 537,600 40.5
19/07/2021
22.92
 16,575,100 24.55 24.55 22.92 403,600 261,600 6.8
16/07/2021
24.55
 10,805,600 24.96 25.06 24.50 935,300 492,300 23.6
15/07/2021
24.96
 13,611,900 23.71 24.96 23.24 3,019,100 125,000 153.7
14/07/2021
23.71
 12,030,700 24.08 24.22 22.80 2,532,000 579,900 98.8
13/07/2021
24.08
 12,467,000 23.01 24.08 22.90 710,100 374,500 17.1
12/07/2021
23.01
 23,911,200 24.45 24.45 22.76 4,339,000 241,200 201.5
09/07/2021
24.45
 13,645,400 25.29 25.57 24.22 284,500 239,300 2.4
08/07/2021
25.29
 10,311,700 25.34 25.80 24.87 232,400 874,500 -40.6
07/07/2021
25.34
 18,452,600 24.45 25.34 23.48 2,116,400 212,700 101.2
06/07/2021
24.45
 16,593,800 26.27 26.87 24.45 572,400 610,700 -2.2
05/07/2021
26.27
 18,789,800 26.92 26.92 25.48 358,200 1,401,600 -57.8
02/07/2021
26.92
 12,668,600 26.73 27.43 26.50 626,600 452,200 10.2
01/07/2021
26.73
 13,724,500 25.57 27.06 25.75 340,300 78,600 14.8
30/06/2021
25.57
 11,623,300 25.38 25.71 25.10 1,099,600 64,700 56.4
29/06/2021
25.38
 10,429,100 25.06 25.94 24.92 619,800 651,900 -1.7
28/06/2021
25.06
 9,639,500 24.96 25.48 24.73 244,200 559,300 -16.9
25/06/2021
24.96
 23,685,000 23.34 24.96 23.43 925,600 359,300 30.1
24/06/2021
23.34
 7,398,300 23.20 23.48 23.10 2,634,500 615,800 100.7
23/06/2021
23.20
 9,637,700 23.01 23.62 22.87 393,700 1,105,700 -36.1
22/06/2021
23.01
 9,039,100 22.78 23.20 22.83 714,500 551,400 8.1
21/06/2021
22.78
 12,541,700 23.48 23.48 22.73 106,600 1,684,400 -78.4
18/06/2021
23.48
 7,798,000 23.48 23.94 23.29 568,700 1,465,600 -45.2
17/06/2021
23.48
 10,762,100 22.97 23.89 22.36 1,147,700 340,200 40.5
16/06/2021
22.97
 22,090,600 24.17 24.17 22.76 110,500 2,398,612 -114.7
15/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2021
24.17
 14,842,900 24.17 24.87 23.94 1,795,200 791,500 52.6
14/06/2021
24.17
 18,579,800 22.85 24.45 22.81 1,101,700 319,100 40.2
11/06/2021
22.85
 22,212,500 21.44 22.90 21.16 1,055,200 186,700 42.6
10/06/2021
21.44
 14,900,900 21.30 21.78 21.21 2,076,100 162,100 90.5
09/06/2021
21.30
 21,306,400 20.07 21.46 19.61 1,018,100 193,700 36.7
08/06/2021
20.07
 19,617,700 21.51 21.85 20.07 1,572,100 267,600 61.0
07/06/2021
21.51
 23,994,300 22.24 22.49 20.75 1,527,700 2,312,000 -35.3
04/06/2021
22.24
 15,977,800 22.30 22.81 21.89 1,250,300 841,700 20.1
03/06/2021
22.30
 14,693,000 20.98 22.44 21.44 1,576,100 406,000 56.8
02/06/2021
20.98
 16,616,900 19.93 20.98 19.61 741,100 397,400 15.1
01/06/2021
19.93
 12,399,700 20.25 20.66 19.75 790,800 198,600 26.2
31/05/2021
20.25
 12,192,900 19.07 20.30 19.16 314,400 195,600 5.1
28/05/2021
19.07
 17,028,000 18.06 19.11 18.02 1,487,100 139,800 54.8
27/05/2021
18.06
 16,156,700 18.68 18.75 17.79 879,100 743,100 5.5
26/05/2021
18.68
 13,254,600 18.65 19.02 18.47 1,045,100 197,300 34.7
25/05/2021
18.65
 14,778,500 18.15 18.70 18.02 554,000 295,400 10.6
24/05/2021
18.15
 16,564,900 17.79 18.18 17.61 877,300 131,800 29.4
21/05/2021
17.79
 15,936,600 17.56 18.38 17.56 359,200 276,800 3.3
20/05/2021
17.56
 28,128,900 16.42 17.56 16.42 1,121,800 325,000 30.4
19/05/2021
16.42
 16,376,200 16.08 16.51 15.96 352,000 135,200 7.8
18/05/2021
16.08
 11,559,500 16.17 16.37 15.92 127,900 329,500 -7.1
17/05/2021
16.17
 16,948,500 16.10 16.56 16.10 156,800 513,200 -12.7
14/05/2021
16.10
 13,050,200 15.99 16.37 15.99 19,300 1,271,200 -44.4
13/05/2021
15.99
 20,974,300 15.87 16.49 15.69 49,600 202,300 -5.4
12/05/2021
15.87
 10,131,500 15.60 15.90 15.51 325,700 440,200 -3.9
11/05/2021
15.60
 16,042,700 15.83 16.10 15.60 1,086,600 352,800 25.7
10/05/2021
15.83
 22,718,700 14.91 15.92 14.73 1,683,400 371,100 45.3
07/05/2021
14.91
 9,370,400 14.98 15.28 14.78 66,800 286,200 -7.2
06/05/2021
14.98
 10,716,100 15.33 15.48 14.94 23,800 1,655,500 -54.4
05/05/2021
15.33
 12,386,200 15.01 15.60 15.03 75,200 450,000 -12.6
04/05/2021
15.01
 9,998,200 14.87 15.01 14.41 305,800 633,100 -10.6
29/04/2021
14.87
 9,170,100 14.64 15.05 14.64 640,600 384,400 8.4
28/04/2021
14.64
 8,752,800 14.50 14.85 14.46 594,200 385,200 6.7
27/04/2021
14.50
 5,350,000 14.46 14.60 14.21 672,500 84,400 18.7
26/04/2021
14.46
 9,931,300 15.05 15.10 14.41 411,300 925,000 -16.4
23/04/2021
15.05
 14,676,900 14.48 15.05 14.39 1,169,400 214,200 30.7
22/04/2021
14.48
 14,783,000 15.55 15.55 14.48 366,500 826,600 -15.4
20/04/2021
15.55
 14,901,200 15.87 16.21 15.46 998,500 528,400 16.4
19/04/2021
15.87
 11,875,700 15.51 15.87 15.42 561,000 384,700 6.1
16/04/2021
15.51
 18,210,800 15.90 15.99 15.19 588,600 253,500 11.6
15/04/2021
15.90
 18,715,900 16.40 16.40 15.83 283,900 436,400 -5.2
14/04/2021
16.40
 16,502,500 16.24 16.51 15.96 559,100 604,400 -1.5
13/04/2021
16.24
 17,662,700 16.65 16.83 16.03 1,075,400 221,500 31.4
12/04/2021
16.65
 16,962,300 16.08 16.81 16.06 562,300 233,600 11.6
09/04/2021
16.08
 11,376,200 16.06 16.28 15.96 518,700 427,800 3.2

Chính sách bảo mật | Điều khoản sử dụng |