CTCP Chứng khoán SSI (ssi)

28
-0.65
(-2.27%)
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
(2026-02-23) 		-2.95 -9.34% 871,979,300 -28,222,200 -867.7
28
33.70
28
2 tháng
(2026-01-19) 		-4 -12.25% 1,337,561,500 -37,644,300 -1,160.1
28
33.70
28
3 tháng
(2025-12-18) 		-1.20 -4.02% 1,958,982,200 -18,472,900 -572.0
28
33.70
28
6 tháng
(2025-09-19) 		-7.19 -20.06% 4,100,946,500 -149,365,200 -5,482.5
28
37.75
28
12 tháng
(2025-03-24) 		4.53 18.80% 8,844,398,500 -155,473,337 -7,245.1
18.30
37.75
28
24 tháng
(2024-03-28) 		1.50 5.54% 12,450,520,700 -270,046,988 -10,303.2
18.30
37.75
28
36 tháng
(2023-04-03) 		13.97 95.20% 18,085,217,500 -264,433,390 -10,169.2
14.08
37.75
28
60 tháng
(2021-04-13) 		14.23 98.65% 25,824,901,200 -211,739,506 -11,239.0
9.27
37.75
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/05/2022
15.55
 25,052,800 15.55 16.03 15.10 2,113,100 1,086,300 26.4
12/05/2022
15.55
 15,874,500 16.70 16.70 15.55 425,500 386,200 0.7
11/05/2022
16.70
 6,152,600 16.82 16.94 16.49 345,500 589,400 -6.7
10/05/2022
16.82
 15,410,200 16.18 16.91 15.64 2,193,000 2,638,099 -12.4
09/05/2022
16.18
 19,409,400 17.39 17.39 16.18 1,437,800 265,200 31.5
06/05/2022
17.39
 15,138,700 18.69 18.69 17.39 784,500 999,700 -6.2
05/05/2022
18.69
 10,130,600 19.29 19.74 18.26 639,400 64,400 17.9
04/05/2022
19.29
 7,448,400 20.22 20.37 19.29 150,800 188,900 -1.3
29/04/2022
20.22
 9,311,700 20.19 20.61 19.98 577,400 646,800 -2.3
28/04/2022
20.19
 6,207,900 20.73 20.89 20.07 51,500 531,700 -16.3
27/04/2022
20.73
 5,114,300 20.79 20.85 20.31 68,800 288,500 -7.5
26/04/2022
20.79
 12,730,000 20.22 20.79 18.90 1,329,300 259,100 35.6
25/04/2022
20.22
 11,146,000 21.73 21.85 20.22 253,700 597,900 -12.0
22/04/2022
21.73
 7,077,100 21.73 22.09 21.10 684,200 879,800 -7.1
21/04/2022
21.73
 12,545,000 21.22 22.18 20.79 644,000 1,206,999 -19.9
20/04/2022
21.22
 10,151,300 21.10 21.70 20.92 1,172,000 193,600 34.6
19/04/2022
21.10
 12,058,200 22.60 23.15 21.10 728,900 2,774,700 -76.5
18/04/2022
22.60
 16,501,500 24.11 24.11 22.42 410,900 1,254,000 -32.0
15/04/2022
24.11
 9,691,100 25.32 25.38 24.02 137,400 1,772,200 -67.5
14/04/2022
25.32
 4,295,500 25.65 25.89 25.25 78,600 231,600 -6.5
13/04/2022
25.65
 8,424,200 25.19 25.77 24.65 72,400 279,500 -8.6
12/04/2022
25.19
 7,028,900 25.92 26.16 25.07 157,100 599,200 -18.6
08/04/2022
25.92
 7,310,200 26.55 26.67 25.92 75,800 169,200 -4.0
07/04/2022
26.55
 9,640,400 26.88 27.33 26.55 66,800 447,600 -17.0
06/04/2022
26.88
 8,151,700 26.70 27.06 26.34 1,590,300 111,800 65.9
05/04/2022
26.70
 7,217,300 27.12 27.36 26.67 329,300 214,700 5.2
04/04/2022
27.12
 14,810,300 25.86 27.15 25.98 1,409,400 359,600 47.1
01/04/2022
25.86
 7,804,400 25.32 25.86 24.95 36,000 378,300 -14.3
31/03/2022
25.32
 4,239,600 25.50 25.80 25.32 15,500 320,200 -12.9
30/03/2022
25.50
 6,997,900 25.71 26.04 25.35 340,600 307,900 1.5
29/03/2022
25.71
 4,100,800 25.47 25.86 25.68 7,200 127,000 -5.1
28/03/2022
25.47
 10,391,600 26.19 26.19 25.19 86,800 503,100 -17.8
25/03/2022
26.19
 7,927,800 26.40 26.49 26.10 118,700 674,800 -24.3
24/03/2022
26.40
 7,095,000 26.64 26.79 26.37 159,600 764,200 -26.6
23/03/2022
26.64
 6,329,400 26.73 26.94 26.64 150,000 296,900 -6.5
22/03/2022
26.73
 6,005,800 26.70 27.00 26.64 289,200 323,800 -1.6
21/03/2022
26.70
 6,957,300 26.40 26.79 26.40 987,200 244,000 32.8
18/03/2022
26.40
 7,818,900 26.40 26.82 26.34 1,613,800 2,674,000 -46.0
17/03/2022
26.40
 4,717,000 26.40 26.79 26.40 678,400 558,800 5.4
16/03/2022
26.40
 7,098,600 26.10 26.79 26.16 1,262,500 950,700 13.9
15/03/2022
26.10
 7,812,500 26.04 26.58 25.92 22,100 1,724,300 -73.9

Chính sách bảo mật | Điều khoản sử dụng |