CTCP Chứng khoán SSI (ssi)

19.95
-0.20
(-0.99%)
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
(2026-09-22) 		-0.80 -3.82% 436,717,700 2,685,878 0
18.90
20.95
19.95
2 tháng
(2026-08-24) 		-1.10 -5.18% 838,464,700 2,685,878 0
18.90
21.65
19.95
3 tháng
(2026-07-24) 		1.93 10.57% 1,266,811,000 2,685,878 0
17.59
21.65
19.95
6 tháng
(2026-04-28) 		-1.95 -8.83% 2,299,788,900 2,685,878 0
17.59
22.78
19.95
12 tháng
(2025-10-27) 		-5.19 -20.47% 6,167,970,800 2,685,878 0
17.59
26.94
19.95
24 tháng
(2024-11-01) 		1.55 8.33% 13,472,040,000 2,685,878 0
14.63
30.18
19.95
36 tháng
(2023-11-07) 		4.44 28.24% 17,708,737,000 2,685,878 0
14.63
30.18
19.95
60 tháng
(2021-11-17) 		-1.94 -8.78% 26,846,329,900 2,685,878 0
7.41
30.18
19.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
19.95
 20,683,200 20.10 20.15 19.90 53,900 2,620,977 0
22/10/2026
20.15
 19,083,400 20.45 20.60 20.15 1,650,505 1,638,344 0
21/10/2026
20.40
 31,771,600 20.05 20.45 20 3,092,965 641,070 0
20/10/2026
19.95
 13,109,700 19.70 19.95 19.60 1,073,938 777,961 0
19/10/2026
19.80
 25,382,200 19.75 20.15 19.55 2,160,424 927,560 0
16/10/2026
19.45
 12,587,800 19.35 19.55 19.30 2,244,250 670,375 0
15/10/2026
19.25
 23,744,700 18.85 19.55 18.80 2,712,310 1,443,722 0
14/10/2026
18.90
 13,466,000 18.90 19.05 18.75 300,551 591,614 0
13/10/2026
18.90
 11,764,500 19 19.20 18.90 342,781 1,203,345 0
12/10/2026
19.05
 11,163,300 19.20 19.25 19 103,344 2,351,738 0
09/10/2026
19
 26,053,200 19 19.70 18.65 2,085,990 1,909,961 0
08/10/2026
19.05
 17,799,300 19.55 19.65 19.05 115,899 454,745 0
07/10/2026
19.65
 10,612,600 19.85 19.85 19.55 1,687,182 978,430 0
06/10/2026
19.75
 35,983,700 19.70 19.80 19 3,051,040 2,931,717 0
05/10/2026
19.65
 15,048,900 19.75 20.10 19.65 1,719,704 453,049 0
02/10/2026
19.70
 24,912,200 20.15 20.25 19.60 736,880 2,244,547 0
01/10/2026
20.15
 21,997,400 20.15 20.55 20.10 2,430,312 2,379,769 0
30/09/2026
20.10
 15,011,100 20.30 20.55 20.05 740,290 1,301,422 0
29/09/2026
20.15
 15,055,400 20.15 20.35 19.95 975,655 868,587 0
28/09/2026
20.15
 30,299,500 20.70 20.75 20 899,405 1,284,001 0
25/09/2026
20.70
 11,689,500 20.85 21.05 20.70 58,322 443,912 0
24/09/2026
20.85
 22,439,900 20.85 21.20 20.60 0 0 0
23/09/2026
20.85
 15,632,800 20.95 21.15 20.75 0 0 0
22/09/2026
20.95
 12,109,000 20.95 21.35 20.90 0 0 0
21/09/2026
20.90
 33,510,000 21.55 21.60 20.75 0 0 0
18/09/2026
21.40
 36,400,100 21.50 21.65 21.20 0 0 0
17/09/2026
21.15
 40,967,600 20.40 21.60 20.35 0 0 0
16/09/2026
20.55
 13,947,800 20.65 20.65 20.30 0 0 0
15/09/2026
20.65
 16,404,500 20.30 20.75 20.25 0 0 0
14/09/2026
20.30
 24,518,000 20.25 20.40 19.70 0 0 0
11/09/2026
20.30
 24,010,700 20.85 20.95 20.30 0 0 0
10/09/2026
21
 12,807,500 20.85 21.20 20.70 0 0 0
09/09/2026
20.90
 9,488,000 21.05 21.15 20.85 0 0 0
08/09/2026
21
 13,825,100 20.85 21.30 20.85 0 0 0
07/09/2026
20.85
 15,026,800 21.10 21.20 20.75 0 0 0
04/09/2026
21.05
 11,573,200 21 21.20 20.95 0 0 0
03/09/2026
20.90
 21,947,100 21.10 21.35 20.90 0 0 0
28/08/2026
21.35
 20,299,000 21.30 21.60 21.30 0 0 0
27/08/2026
21.40
 15,960,200 21.75 21.75 21.35 0 0 0
26/08/2026
21.65
 27,952,800 21.10 21.65 21.10 0 0 0
25/08/2026
21.25
 30,658,300 21.25 21.50 21.10 0 0 0
24/08/2026
21.25
 32,450,300 21.40 21.60 21.10 0 0 0
21/08/2026
20.75
 38,706,800 19.70 20.75 19.65 0 0 0
20/08/2026
19.40
 11,042,500 19.60 19.70 19.40 0 0 0
19/08/2026
19.40
 11,085,700 19.50 19.60 19.20 0 0 0
18/08/2026
19.50
 15,279,600 19.80 19.90 19.30 0 0 0
17/08/2026: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
17/08/2026
19.80
 18,212,900 19.80 20.10 19.70 0 0 0
14/08/2026
19.58
 34,016,200 19.94 19.94 19.42 0 0 0
13/08/2026
19.98
 28,037,400 20.22 20.38 19.98 0 0 0
12/08/2026
20.22
 15,728,900 20.10 20.26 19.98 0 0 0
11/08/2026
20.10
 22,669,000 20.10 20.30 19.98 0 0 0
10/08/2026
20.06
 20,351,300 19.70 20.18 19.66 0 0 0
07/08/2026
19.54
 13,285,400 19.38 19.70 19.34 0 0 0
06/08/2026
19.42
 14,732,800 19.50 19.70 19.18 0 0 0
05/08/2026
19.50
 16,489,600 19.86 19.86 19.46 0 0 0
04/08/2026
19.62
 14,130,200 19.66 19.74 19.42 0 0 0
03/08/2026
19.62
 24,344,900 19.02 19.82 18.98 0 0 0
31/07/2026
18.82
 17,843,900 19.26 19.26 18.78 0 0 0
30/07/2026
19.18
 29,015,800 18.66 19.42 18.54 0 0 0
29/07/2026
18.58
 18,807,400 18.62 18.82 18.38 0 0 0
28/07/2026
18.38
 30,411,300 17.43 18.62 17.35 0 0 0
27/07/2026
17.59
 16,500,400 18.42 18.50 17.59 0 0 0
24/07/2026
18.22
 17,654,300 18.50 18.62 18.22 0 0 0
23/07/2026
18.82
 29,879,100 18.02 19.18 17.74 0 0 0
22/07/2026
18.10
 34,754,400 18.58 18.90 17.90 0 0 0
21/07/2026
18.54
 22,996,700 18.06 18.94 18.06 0 0 0
20/07/2026
18.14
 36,253,800 19.10 19.22 18.14 0 0 0
17/07/2026
19.38
 11,592,700 19.98 19.98 19.38 0 0 0
16/07/2026
19.98
 34,764,700 19.58 19.98 18.94 0 0 0
15/07/2026
19.74
 19,919,600 20.34 20.58 19.74 0 0 0
14/07/2026
20.42
 17,962,100 20.18 20.66 19.98 0 0 0
13/07/2026
20.50
 35,125,700 21.18 21.18 20.06 0 0 0
10/07/2026
21.22
 15,212,300 21.58 21.62 21.18 0 0 0
09/07/2026
21.54
 10,590,400 21.66 21.78 21.42 0 0 0
08/07/2026
21.74
 21,899,300 21.70 22.22 21.66 0 0 0
07/07/2026
21.70
 15,256,800 21.38 21.70 21.14 0 0 0
06/07/2026
21.38
 18,215,100 21.98 22.14 21.02 0 0 0
03/07/2026
21.86
 20,102,700 21.78 21.98 21.54 0 0 0
02/07/2026
21.66
 13,087,400 21.78 21.98 21.66 0 0 0
01/07/2026
21.74
 11,575,600 21.42 21.82 21.38 0 0 0
30/06/2026
21.38
 14,723,800 21.30 21.70 21.26 0 0 0
29/06/2026
21.26
 7,299,300 21.18 21.38 21.18 0 0 0
26/06/2026
21.10
 9,388,400 21.18 21.26 20.98 0 0 0
25/06/2026
21.18
 10,261,700 21.42 21.46 21.18 0 0 0
24/06/2026
21.34
 10,242,700 21.50 21.54 21.22 0 0 0
23/06/2026
21.46
 16,483,200 21.78 21.94 21.46 0 0 0
22/06/2026
21.74
 9,667,000 21.74 21.94 21.50 0 0 0
19/06/2026
21.70
 13,627,200 21.98 22.10 21.70 0 0 0
18/06/2026
21.98
 12,751,400 22.14 22.38 21.98 0 0 0
17/06/2026
22.14
 15,137,200 22.10 22.30 21.94 0 0 0
16/06/2026
22.06
 23,188,300 21.74 22.22 21.62 0 0 0
15/06/2026
21.62
 24,099,500 21.34 21.74 21.26 0 0 0
12/06/2026
20.90
 14,197,600 21.34 21.42 20.90 0 0 0
11/06/2026
21.02
 7,448,000 21.10 21.22 21.02 0 0 0
10/06/2026
21.22
 9,106,800 21.18 21.38 21.06 0 0 0
09/06/2026
21.18
 11,329,000 21.10 21.42 20.98 0 0 0
08/06/2026
21.06
 19,026,300 21.42 21.46 21.06 0 0 0
05/06/2026
21.58
 9,213,800 21.70 21.78 21.50 0 0 0
04/06/2026
21.66
 10,177,200 21.86 21.90 21.58 0 0 0
03/06/2026
21.82
 14,765,000 21.58 22.02 21.50 0 0 0

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