CTCP Chứng khoán SSI (ssi)

31.15
0
(0%)
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
(2025-12-30) 		0.35 1.14% 639,316,200 4,758,200 139.6
29.15
33.35
31.15
2 tháng
(2025-12-01) 		1.80 6.18% 1,169,708,500 11,239,800 329.3
28.10
33.35
31.15
3 tháng
(2025-10-31) 		-0.29 -0.94% 1,784,216,400 -3,613,900 -177.9
28.10
33.35
31.15
6 tháng
(2025-08-04) 		0.75 2.48% 4,816,821,200 -177,328,871 -6,719.2
28.10
37.75
31.15
12 tháng
(2025-02-03) 		8.88 40.22% 8,478,331,300 -149,581,788 -6,905.7
18.30
37.75
31.15
24 tháng
(2024-02-15) 		6.61 27.16% 12,129,540,500 -219,235,249 -8,648.2
18.30
37.75
31.15
36 tháng
(2023-02-14) 		18.34 145.46% 17,497,845,000 -221,358,477 -8,863.9
12.18
37.75
31.15
60 tháng
(2021-02-24) 		17.40 128.39% 25,104,688,900 -188,136,286 -10,532.8
9.27
37.75
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
26.04
 16,641,300 27.12 27.12 25.86 76,700 1,858,399 -77.6
11/03/2022
27.12
 16,762,700 28.09 28.09 26.94 89,800 544,300 -20.6
10/03/2022
28.09
 8,503,400 28.09 28.81 28.09 45,200 531,600 -22.8
09/03/2022
28.09
 12,310,400 28.33 28.63 27.67 187,400 651,500 -21.7
08/03/2022
28.33
 24,333,500 28.21 29.05 27.79 458,300 2,316,500 -88.1
07/03/2022
28.21
 11,608,800 28.09 28.24 27.58 412,300 328,300 3.9
04/03/2022
28.09
 20,515,200 27.42 28.57 27.70 136,000 264,100 -6.0
03/03/2022
27.42
 8,443,700 27.00 27.42 26.82 58,300 229,100 -7.6
02/03/2022
27.00
 12,606,700 27.73 27.73 26.85 77,000 954,700 -39.6
01/03/2022
27.73
 8,804,700 27.55 27.91 27.36 114,500 547,200 -19.7
28/02/2022
27.55
 7,527,000 27.55 28.09 27.52 187,900 156,500 1.4
25/02/2022
27.55
 15,679,600 26.88 28.06 27.00 953,600 1,170,600 -10.2
24/02/2022
26.88
 12,752,500 27.30 27.73 26.19 144,900 447,600 -13.5
23/02/2022
27.30
 5,632,600 27.12 27.49 27.24 318,700 49,300 12.3
22/02/2022
27.12
 7,703,800 27.73 27.73 26.82 67,100 455,400 -17.4
21/02/2022
27.73
 10,975,700 27.24 27.97 27.30 447,400 266,900 8.4
18/02/2022
27.24
 9,386,200 27.12 27.61 26.76 296,400 1,599,600 -58.7
17/02/2022
27.12
 5,870,700 27.06 27.21 27.00 851,300 1,168,200 -14.2
16/02/2022
27.06
 4,864,700 26.64 27.18 26.70 259,200 9,000 11.2
15/02/2022
26.64
 5,733,800 26.28 26.94 26.13 1,276,300 348,700 41.2
14/02/2022
26.28
 10,485,300 27.18 27.18 26.28 1,122,600 679,200 19.7
11/02/2022
27.18
 5,557,600 27.18 27.52 27.00 28,700 928,700 -40.6
10/02/2022
27.18
 6,996,200 27.55 27.67 26.88 82,800 1,373,000 -58.4
09/02/2022
27.55
 8,230,800 27.52 27.91 27.30 184,700 1,622,300 -65.9
08/02/2022
27.52
 6,658,100 27.64 27.79 27.12 259,100 167,600 4.3
07/02/2022
27.64
 9,690,500 27.15 28.27 27.30 3,152,600 288,700 131.5
28/01/2022
27.15
 7,793,600 26.16 27.15 26.04 1,873,800 161,100 76.2
27/01/2022
26.16
 7,544,500 25.59 26.82 25.38 1,299,000 361,600 41.2
26/01/2022
25.59
 8,416,100 25.80 26.16 25.56 1,430,100 1,899,000 -14.7

Chính sách bảo mật | Điều khoản sử dụng |