CTCP Chứng khoán SSI (ssi)

30.25
1.85
(6.51%)
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
(2025-11-17) 		-7 -19.77% 538,526,900 -12,259,500 -389.1
28.10
35.55
30.25
2 tháng
(2025-10-17) 		-12.40 -30.39% 1,388,645,600 -74,862,500 -2,656.9
28.10
40.80
30.25
3 tháng
(2025-09-17) 		-11.19 -28.27% 2,160,467,000 -137,861,200 -5,169.5
28.10
41.45
30.25
6 tháng
(2025-06-19) 		5.09 21.86% 5,394,189,700 -71,118,653 -5,463.3
23.16
41.45
30.25
12 tháng
(2024-12-23) 		3.19 12.66% 7,887,643,100 -176,233,033 -7,667.1
20.09
41.45
30.25
24 tháng
(2023-12-27) 		3.43 13.74% 11,853,858,400 -241,348,590 -9,311.0
20.09
41.45
30.25
36 tháng
(2023-01-03) 		14.56 105.15% 16,980,557,500 -209,508,331 -8,836.1
13.37
41.45
30.25
60 tháng
(2021-01-11) 		13.48 90.32% 24,609,328,900 -219,279,486 -11,511.3
10.18
41.45
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2022
11.88
 15,613,300 12.31 12.74 11.74 1,015,040 4,469,534 -61.5
03/10/2022
12.31
 15,843,300 13.21 13.21 12.31 352,108 2,008,052 -30.6
30/09/2022
13.21
 20,628,400 12.88 13.21 12.21 3,590,321 2,649,708 18.6
29/09/2022
12.88
 11,341,000 13.18 13.48 12.88 387,800 426,941 -0.8
28/09/2022
13.18
 14,119,800 13.04 13.38 12.94 461,800 364,873 1.9
27/09/2022
13.04
 10,953,800 13.01 13.34 13.01 829,264 141,540 13.4
26/09/2022
13.01
 22,906,700 13.78 13.78 12.84 507,616 4,023,300 -68.6
23/09/2022
13.78
 10,814,000 14.08 14.21 13.71 96,400 1,317,400 -25.2
22/09/2022
14.08
 17,206,400 13.71 14.14 13.48 494,000 1,026,300 -11.2
21/09/2022
13.71
 8,382,000 13.81 13.88 13.58 1,236,100 1,561,302 -6.7
20/09/2022
13.81
 14,145,700 13.28 13.84 13.28 844,267 75,832 15.9
19/09/2022
13.28
 22,693,700 14.11 14.11 13.28 436,400 967,373 -10.6
16/09/2022
14.11
 19,466,700 14.44 14.48 14.04 1,865,532 831,170 21.9
15/09/2022
14.44
 9,452,700 14.64 14.74 14.41 353,200 2,260,806 44.8
14/09/2022
14.64
 25,849,700 14.44 14.78 14.01 4,026,203 1,985,616 -11.2
13/09/2022
14.44
 18,972,100 14.58 14.71 14.14 177,284 5,077,556 -11.2
12/09/2022
14.58
 11,998,300 14.81 15.01 14.58 84,862 491,848 -17.3
09/09/2022
14.81
 33,441,100 14.71 14.81 14.21 135,600 915,500 -17.3
08/09/2022
14.71
 15,977,000 15.04 15.34 14.71 459,700 2,029,700 -34.6
07/09/2022
15.04
 23,212,800 15.84 15.98 15.04 392,400 2,248,400 -41.9
06/09/2022
15.84
 11,026,900 15.81 16.11 15.68 578,700 767,000 -4.5
05/09/2022
15.81
 10,158,000 16.01 16.21 15.81 318,900 1,769,200 -34.4
31/08/2022
16.01
 10,846,400 15.98 16.15 15.81 1,190,600 788,600 9.6
30/08/2022
15.98
 12,094,600 16.28 16.55 15.94 1,080,500 1,493,200 -9.9
29/08/2022
16.28
 28,608,300 16.55 16.55 15.71 909,600 358,300 13.5
26/08/2022
16.55
 23,266,700 17.01 17.11 16.55 375,300 1,207,600 -20.6
25/08/2022
17.01
 14,782,800 16.85 17.35 16.91 289,100 349,600 -1.5
24/08/2022
16.85
 13,465,300 16.95 17.15 16.78 223,900 1,654,900 -36.1
23/08/2022
16.95
 32,424,700 16.48 16.95 15.88 1,395,100 1,148,100 6.3
22/08/2022
16.48
 16,747,900 16.78 16.91 16.41 41,700 1,698,500 -40.9
19/08/2022
16.78
 15,752,800 16.75 16.98 16.61 1,298,800 657,300 16.1
18/08/2022
16.75
 28,626,400 16.38 17.01 16.21 3,736,600 235,300 87.9
17/08/2022
16.38
 21,210,600 16.41 16.78 16.35 1,505,100 1,668,800 -4.0
16/08/2022
16.41
 11,764,700 16.51 16.68 16.31 192,100 1,052,300 -21.2
15/08/2022
16.51
 14,575,600 16.61 16.88 16.41 141,300 1,722,400 -39.1
12/08/2022
16.61
 17,178,600 16.28 16.61 16.04 867,300 481,300 9.6
11/08/2022
16.28
 28,045,800 16.38 16.81 15.88 4,082,000 1,331,000 67.1
10/08/2022
16.38
 14,584,500 16.55 16.68 16.31 631,500 527,400 2.6
09/08/2022
16.55
 14,949,200 16.45 16.65 16.25 1,487,800 29,800 36.2
08/08/2022
16.45
 21,251,600 16.55 16.91 16.25 1,512,100 2,354,600 -20.8
05/08/2022
16.55
 28,994,000 15.71 16.75 15.51 6,401,200 89,100 156.5
04/08/2022
15.71
 20,941,700 15.71 15.94 15.34 3,358,300 1,787,300 37.0
03/08/2022
15.71
 22,269,900 15.48 15.81 15.24 5,405,800 816,700 108.1
02/08/2022
15.48
 35,526,300 15.21 15.78 15.28 9,310,600 1,473,900 181.8
01/08/2022
15.21
 29,169,900 14.24 15.21 14.24 5,947,500 855,400 116.1
29/07/2022
14.24
 20,792,200 14.11 14.44 14.04 6,258,600 70,100 132.1
28/07/2022
14.11
 19,481,100 13.61 14.24 13.81 2,840,500 28,100 59.5
27/07/2022
13.61
 17,804,700 13.51 13.61 13.21 1,299,900 10,200 26.3
26/07/2022
13.51
 16,457,400 13.64 13.81 13.41 1,126,400 69,700 21.4
25/07/2022
13.64
 18,310,100 13.94 14.04 13.54 1,325,800 509,000 16.7
22/07/2022
13.94
 17,909,200 14.21 14.34 13.94 942,000 1,795,800 5.7
21/07/2022
14.21
 15,960,000 14.21 14.41 14.08 3,129,600 122,900 64.0
20/07/2022
14.21
 22,292,300 13.78 14.41 13.94 3,316,300 662,400 56.5
19/07/2022
13.78
 19,867,100 13.94 13.94 13.41 394,100 1,411,400 -21.0
18/07/2022
13.94
 18,016,400 14.08 14.28 13.81 138,500 658,200 -10.9
15/07/2022
14.08
 16,577,600 14.34 14.51 14.08 453,300 2,172,500 -36.3
14/07/2022
14.34
 23,495,100 13.81 14.64 13.58 430,400 1,213,000 -16.8
13/07/2022
13.81
 17,839,400 13.94 14.08 13.54 98,700 2,655,100 -52.9
12/07/2022
13.94
 11,926,200 13.78 14.11 13.61 81,000 1,265,300 -24.8
11/07/2022
13.78
 26,063,700 13.61 14.11 13.28 54,600 2,331,500 -47.0
08/07/2022
13.61
 30,285,700 12.74 13.61 12.88 345,500 589,400 -47.0
07/07/2022
12.74
 9,823,100 12.68 12.81 12.44 730,500 336,000 7.5
06/07/2022
12.68
 15,164,800 13.14 13.21 12.61 257,100 1,295,200 -19.7
05/07/2022
13.14
 14,220,100 13.48 13.58 13.14 52,000 682,900 -12.4
04/07/2022
13.48
 19,712,000 13.14 13.74 13.31 860,600 495,700 7.5
01/07/2022
13.14
 15,527,500 12.54 13.21 11.98 783,300 1,203,000 -8.3
30/06/2022
12.54
 13,242,100 13.18 13.24 12.54 508,100 522,700 -0.3
29/06/2022
13.18
 14,242,800 13.08 13.48 12.81 133,300 481,100 -6.9
28/06/2022
13.08
 13,211,000 13.24 13.31 12.98 290,800 1,161,800 -17.1
27/06/2022
13.24
 13,895,600 12.41 13.24 12.41 426,000 578,200 -3.0
24/06/2022
12.41
 11,929,000 12.34 12.74 12.24 164,700 1,402,100 -23.0
23/06/2022
12.34
 13,697,300 11.81 12.34 11.94 942,000 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
11.81
 11,892,500 11.03 11.81 11.68 42,100 1,208,000 -20.6
21/06/2022
11.03
 24,985,100 11.57 11.99 10.88 2,738,900 2,353,100 7.1
20/06/2022
11.57
 18,264,500 12.42 12.84 11.57 759,600 1,935,000 -24.3
17/06/2022
12.42
 20,938,200 13.35 13.35 12.42 2,586,900 599,200 40.9
16/06/2022
13.35
 13,558,700 13.65 14.10 13.23 2,628,400 163,000 54.6
15/06/2022
13.65
 19,494,300 14.68 14.92 13.65 611,200 743,700 -3.0
14/06/2022
14.68
 18,121,100 15.64 15.64 14.56 1,044,400 981,400 1.5
13/06/2022
15.64
 20,886,700 16.79 16.79 15.64 100,000 1,511,100 -36.6
10/06/2022
16.79
 15,662,200 17.48 17.48 16.79 321,300 329,700 -0.2
09/06/2022
17.48
 7,971,900 17.66 17.84 17.39 187,900 814,700 -18.2
08/06/2022
17.66
 15,160,100 17.00 17.93 17.00 948,000 708,200 7.0
07/06/2022
17.00
 18,575,400 17.48 17.48 16.42 652,500 502,900 4.2
06/06/2022
17.48
 13,164,700 17.63 18.02 17.36 530,100 1,526,800 -29.0
03/06/2022
17.63
 17,260,500 17.48 17.90 17.36 1,587,400 2,023,300 -12.8
02/06/2022
17.48
 19,231,800 17.81 18.20 17.36 464,900 873,100 -11.8
01/06/2022
17.81
 14,547,600 17.87 18.02 17.30 784,500 862,100 -2.3
31/05/2022
17.87
 18,324,500 18.02 18.11 17.48 1,132,300 270,300 25.6
30/05/2022
18.02
 14,626,400 18.02 18.50 17.78 442,800 199,200 7.3
27/05/2022
18.02
 21,093,000 17.75 18.35 17.63 1,298,200 650,000 19.4
26/05/2022
17.75
 29,090,600 17.36 18.20 17.36 2,186,900 1,678,900 15.0
25/05/2022
17.36
 17,343,300 16.94 17.66 16.88 749,200 2,272,700 -43.9
24/05/2022
16.94
 21,835,700 15.97 16.94 15.16 1,140,300 3,904,016 -77.7
23/05/2022
15.97
 30,832,900 17.15 17.27 15.97 804,900 6,484,899 -150.5
20/05/2022
17.15
 16,547,700 17.18 17.78 17.12 282,300 5,053,800 -135.7
19/05/2022
17.18
 19,089,300 17.27 17.48 16.64 1,661,600 4,525,900 -81.6
18/05/2022
17.27
 24,752,200 17.57 18.05 17.24 1,669,700 6,091,700 -126.7
17/05/2022
17.57
 19,673,100 16.45 17.57 16.21 777,600 6,499,900 -166.8
16/05/2022
16.45
 18,681,800 15.55 16.64 16.39 1,353,400 3,715,800 -64.5

Chính sách bảo mật | Điều khoản sử dụng |