CTCP Chứng khoán SSI (ssi)

27.15
-0.35
(-1.27%)
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
(2026-05-19) 		-0.10 -0.36% 353,480,500 -14,962,044 0
26.15
28
27.50
2 tháng
(2026-04-20) 		-1.25 -4.32% 652,320,900 -6,349,310 0
26.15
28.95
27.50
3 tháng
(2026-03-20) 		0.75 2.78% 1,261,170,300 -463,527 -29.7
25.40
29.40
27.50
6 tháng
(2025-12-22) 		-3.75 -11.92% 3,264,094,800 -24,940,527 -791.0
25.40
33.70
27.50
12 tháng
(2025-06-23) 		6.60 31.31% 8,718,187,300 -91,084,180 -6,069.8
21.10
37.75
27.50
24 tháng
(2024-06-28) 		4.16 17.67% 12,803,270,100 -249,901,145 -9,580.0
18.30
37.75
27.50
36 tháng
(2023-07-04) 		9.36 51.03% 18,223,850,100 -285,833,825 -10,755.1
17.86
37.75
27.50
60 tháng
(2021-07-14) 		6.64 31.54% 26,253,721,400 -227,667,521 -12,008.0
9.27
37.75
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
11.01
 11,302,200 11.01 11.21 10.77 2,275,700 275,200 33.0
02/11/2022
11.01
 15,911,800 11.31 11.37 11.01 366,200 1,881,633 -25.0
01/11/2022
11.31
 22,328,100 10.87 11.37 10.87 435,900 2,576,600 -36.3
31/10/2022
10.87
 20,501,900 10.61 10.94 10.14 749,100 502,549 4.0
28/10/2022
10.61
 16,262,500 10.57 10.94 10.57 573,450 1,100,379 -8.4
27/10/2022
10.57
 21,710,300 9.91 10.57 10.01 770,000 2,481,600 -25.9
26/10/2022
9.91
 9,014,400 10.04 10.41 9.81 634,600 1,255,300 -9.4
25/10/2022
10.04
 22,999,400 10.07 10.71 9.54 1,776,300 4,532,200 -41.0
24/10/2022
10.07
 23,354,200 10.81 10.94 10.07 1,476,900 1,054,800 6.6
21/10/2022
10.81
 28,076,400 11.61 11.64 10.81 335,100 3,458,600 -51.1
20/10/2022
11.61
 11,211,900 11.78 11.91 11.51 2,114,000 835,200 22.6
19/10/2022
11.78
 12,345,400 11.88 12.01 11.68 1,237,400 3,266,100 -35.6
18/10/2022
11.88
 18,797,300 12.01 12.34 11.81 2,253,521 2,999,900 -13.3
17/10/2022
12.01
 13,716,400 11.94 12.01 11.51 2,812,000 341,950 44.5
14/10/2022
11.94
 22,036,600 11.68 12.28 11.88 5,479,700 3,252,100 39.9
13/10/2022
11.68
 12,486,200 11.51 11.81 11.34 2,156,750 840,015 23.0
12/10/2022
11.51
 18,582,200 10.81 11.54 10.84 6,877,986 783,279 105.1
11/10/2022
10.81
 16,403,900 11.61 11.61 10.81 560,570 1,431,592 -14.1
10/10/2022
11.61
 17,618,200 11.21 11.81 11.04 1,142,400 644,903 8.7
07/10/2022
11.21
 24,130,800 11.61 11.61 10.81 3,394,500 3,072,766 5.4
06/10/2022
11.61
 12,072,300 12.44 12.44 11.61 444,500 1,311,173 -15.1
05/10/2022
12.44
 13,616,200 11.88 12.54 12.14 2,265,480 2,132,601 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |