CTCP Chứng khoán SSI (ssi)

20.30
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
(2026-08-12) 		0.78 3.84% 384,098,300 344,623 0
19.40
21.65
20.30
2 tháng
(2026-07-13) 		0.50 2.43% 883,583,400 -27,278,950 0
17.59
21.65
20.30
3 tháng
(2026-06-15) 		-0.62 -2.88% 1,176,392,700 -37,093,901 0
17.59
22.14
20.30
6 tháng
(2026-03-16) 		-1.70 -7.49% 2,533,293,400 -46,679,423 -194.1
17.59
23.50
20.30
12 tháng
(2025-09-16) 		-8.53 -28.90% 6,681,126,200 -198,150,523 -5,858.0
17.59
30.18
20.30
24 tháng
(2024-09-23) 		2.11 11.20% 13,203,645,400 -287,080,317 -9,511.5
14.63
30.18
20.30
36 tháng
(2023-09-27) 		2.71 14.81% 17,850,436,500 -309,522,621 -10,203.5
14.27
30.18
20.30
60 tháng
(2021-10-07) 		1.39 7.10% 26,619,245,600 -244,994,617 -10,961.5
7.41
30.18
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
12.67
 11,026,900 12.64 12.88 12.53 578,700 767,000 -4.5
05/09/2022
12.64
 10,158,000 12.80 12.96 12.64 318,900 1,769,200 -34.4
31/08/2022
12.80
 10,846,400 12.77 12.91 12.64 1,190,600 788,600 9.6
30/08/2022
12.77
 12,094,600 13.01 13.22 12.75 1,080,500 1,493,200 -9.9
29/08/2022
13.01
 28,608,300 13.22 13.22 12.56 909,600 358,300 13.5
26/08/2022
13.22
 23,266,700 13.60 13.68 13.22 375,300 1,207,600 -20.6
25/08/2022
13.60
 14,782,800 13.46 13.86 13.52 289,100 349,600 -1.5
24/08/2022
13.46
 13,465,300 13.54 13.70 13.41 223,900 1,654,900 -36.1
23/08/2022
13.54
 32,424,700 13.17 13.54 12.69 1,395,100 1,148,100 6.3
22/08/2022
13.17
 16,747,900 13.41 13.52 13.12 41,700 1,698,500 -40.9
19/08/2022
13.41
 15,752,800 13.38 13.57 13.28 1,298,800 657,300 16.1
18/08/2022
13.38
 28,626,400 13.09 13.60 12.96 3,736,600 235,300 87.9
17/08/2022
13.09
 21,210,600 13.12 13.41 13.06 1,505,100 1,668,800 -4.0
16/08/2022
13.12
 11,764,700 13.20 13.33 13.04 192,100 1,052,300 -21.2
15/08/2022
13.20
 14,575,600 13.28 13.49 13.12 141,300 1,722,400 -39.1
12/08/2022
13.28
 17,178,600 13.01 13.28 12.83 867,300 481,300 9.6
11/08/2022
13.01
 28,045,800 13.09 13.44 12.69 4,082,000 1,331,000 67.1
10/08/2022
13.09
 14,584,500 13.22 13.33 13.04 631,500 527,400 2.6
09/08/2022
13.22
 14,949,200 13.14 13.30 12.99 1,487,800 29,800 36.2
08/08/2022
13.14
 21,251,600 13.22 13.52 12.99 1,512,100 2,354,600 -20.8
05/08/2022
13.22
 28,994,000 12.56 13.38 12.40 6,401,200 89,100 156.5
04/08/2022
12.56
 20,941,700 12.56 12.75 12.27 3,358,300 1,787,300 37.0
03/08/2022
12.56
 22,269,900 12.37 12.64 12.19 5,405,800 816,700 108.1
02/08/2022
12.37
 35,526,300 12.16 12.61 12.21 9,310,600 1,473,900 181.8
01/08/2022
12.16
 29,169,900 11.39 12.16 11.39 5,947,500 855,400 116.1
29/07/2022
11.39
 20,792,200 11.28 11.55 11.23 6,258,600 70,100 132.1
28/07/2022
11.28
 19,481,100 10.88 11.39 11.04 2,840,500 28,100 59.5
27/07/2022
10.88
 17,804,700 10.80 10.88 10.56 1,299,900 10,200 26.3
26/07/2022
10.80
 16,457,400 10.91 11.04 10.72 1,126,400 69,700 21.4
25/07/2022
10.91
 18,310,100 11.15 11.23 10.83 1,325,800 509,000 16.7
22/07/2022
11.15
 17,909,200 11.36 11.47 11.15 942,000 1,795,800 5.7
21/07/2022
11.36
 15,960,000 11.36 11.52 11.25 3,129,600 122,900 64.0
20/07/2022
11.36
 22,292,300 11.01 11.52 11.15 3,316,300 662,400 56.5
19/07/2022
11.01
 19,867,100 11.15 11.15 10.72 394,100 1,411,400 -21.0
18/07/2022
11.15
 18,016,400 11.25 11.41 11.04 138,500 658,200 -10.9
15/07/2022
11.25
 16,577,600 11.47 11.60 11.25 453,300 2,172,500 -36.3
14/07/2022
11.47
 23,495,100 11.04 11.71 10.85 430,400 1,213,000 -16.8
13/07/2022
11.04
 17,839,400 11.15 11.25 10.83 98,700 2,655,100 -52.9
12/07/2022
11.15
 11,926,200 11.01 11.28 10.88 81,000 1,265,300 -24.8
11/07/2022
11.01
 26,063,700 10.88 11.28 10.61 54,600 2,331,500 -47.0
08/07/2022
10.88
 30,285,700 10.19 10.88 10.29 345,500 589,400 -47.0
07/07/2022
10.19
 9,823,100 10.13 10.24 9.95 730,500 336,000 7.5
06/07/2022
10.13
 15,164,800 10.51 10.56 10.08 257,100 1,295,200 -19.7
05/07/2022
10.51
 14,220,100 10.77 10.85 10.51 52,000 682,900 -12.4
04/07/2022
10.77
 19,712,000 10.51 10.99 10.64 860,600 495,700 7.5
01/07/2022
10.51
 15,527,500 10.03 10.56 9.57 783,300 1,203,000 -8.3
30/06/2022
10.03
 13,242,100 10.53 10.59 10.03 508,100 522,700 -0.3
29/06/2022
10.53
 14,242,800 10.45 10.77 10.24 133,300 481,100 -6.9
28/06/2022
10.45
 13,211,000 10.59 10.64 10.37 290,800 1,161,800 -17.1
27/06/2022
10.59
 13,895,600 9.92 10.59 9.92 426,000 578,200 -3.0
24/06/2022
9.92
 11,929,000 9.87 10.19 9.79 164,700 1,402,100 -23.0
23/06/2022
9.87
 13,697,300 9.44 9.87 9.55 942,000 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
9.44
 11,892,500 8.81 9.44 9.33 42,100 1,208,000 -20.6
21/06/2022
8.82
 24,985,100 9.25 9.59 8.70 2,738,900 2,353,100 7.1
20/06/2022
9.25
 18,264,500 9.92 10.26 9.25 759,600 1,935,000 -24.3
17/06/2022
9.92
 20,938,200 10.67 10.67 9.92 2,586,900 599,200 40.9
16/06/2022
10.67
 13,558,700 10.91 11.27 10.58 2,628,400 163,000 54.6
15/06/2022
10.91
 19,494,300 11.73 11.92 10.91 611,200 743,700 -3.0
14/06/2022
11.73
 18,121,100 12.50 12.50 11.64 1,044,400 981,400 1.5
13/06/2022
12.50
 20,886,700 13.42 13.42 12.50 100,000 1,511,100 -36.6
10/06/2022
13.42
 15,662,200 13.97 13.97 13.42 321,300 329,700 -0.2
09/06/2022
13.97
 7,971,900 14.12 14.26 13.90 187,900 814,700 -18.2
08/06/2022
14.12
 15,160,100 13.59 14.33 13.59 948,000 708,200 7.0
07/06/2022
13.59
 18,575,400 13.97 13.97 13.13 652,500 502,900 4.2
06/06/2022
13.97
 13,164,700 14.09 14.41 13.88 530,100 1,526,800 -29.0
03/06/2022
14.09
 17,260,500 13.97 14.31 13.88 1,587,400 2,023,300 -12.8
02/06/2022
13.97
 19,231,800 14.24 14.55 13.88 464,900 873,100 -11.8
01/06/2022
14.24
 14,547,600 14.28 14.41 13.83 784,500 862,100 -2.3
31/05/2022
14.28
 18,324,500 14.41 14.48 13.97 1,132,300 270,300 25.6
30/05/2022
14.41
 14,626,400 14.41 14.79 14.21 442,800 199,200 7.3
27/05/2022
14.41
 21,093,000 14.19 14.67 14.09 1,298,200 650,000 19.4
26/05/2022
14.19
 29,090,600 13.88 14.55 13.88 2,186,900 1,678,900 15.0
25/05/2022
13.88
 17,343,300 13.54 14.12 13.49 749,200 2,272,700 -43.9
24/05/2022
13.54
 21,835,700 12.77 13.54 12.12 1,140,300 3,904,016 -77.7
23/05/2022
12.77
 30,832,900 13.71 13.80 12.77 804,900 6,484,899 -150.5
20/05/2022
13.71
 16,547,700 13.73 14.21 13.68 282,300 5,053,800 -135.7
19/05/2022
13.73
 19,089,300 13.80 13.97 13.30 1,661,600 4,525,900 -81.6
18/05/2022
13.80
 24,752,200 14.04 14.43 13.78 1,669,700 6,091,700 -126.7
17/05/2022
14.04
 19,673,100 13.15 14.04 12.96 777,600 6,499,900 -166.8
16/05/2022
13.15
 18,681,800 12.43 13.30 13.10 1,353,400 3,715,800 -64.5
13/05/2022
12.43
 25,052,800 12.43 12.82 12.07 2,113,100 1,086,300 26.4
12/05/2022
12.43
 15,874,500 13.35 13.35 12.43 425,500 386,200 0.7
11/05/2022
13.35
 6,152,600 13.44 13.54 13.18 345,500 589,400 -6.7
10/05/2022
13.44
 15,410,200 12.94 13.51 12.50 2,193,000 2,638,099 -12.4
09/05/2022
12.94
 19,409,400 13.90 13.90 12.94 1,437,800 265,200 31.5
06/05/2022
13.90
 15,138,700 14.94 14.94 13.90 784,500 999,700 -6.2
05/05/2022
14.94
 10,130,600 15.42 15.78 14.60 639,400 64,400 17.9
04/05/2022
15.42
 7,448,400 16.16 16.28 15.42 150,800 188,900 -1.3
29/04/2022
16.16
 9,311,700 16.14 16.48 15.97 577,400 646,800 -2.3
28/04/2022
16.14
 6,207,900 16.57 16.69 16.04 51,500 531,700 -16.3
27/04/2022
16.57
 5,114,300 16.62 16.67 16.24 68,800 288,500 -7.5
26/04/2022
16.62
 12,730,000 16.16 16.62 15.10 1,329,300 259,100 35.6
25/04/2022
16.16
 11,146,000 17.37 17.46 16.16 253,700 597,900 -12.0
22/04/2022
17.37
 7,077,100 17.37 17.66 16.86 684,200 879,800 -7.1
21/04/2022
17.37
 12,545,000 16.96 17.73 16.62 644,000 1,206,999 -19.9
20/04/2022
16.96
 10,151,300 16.86 17.34 16.72 1,172,000 193,600 34.6
19/04/2022
16.86
 12,058,200 18.07 18.50 16.86 728,900 2,774,700 -76.5
18/04/2022
18.07
 16,501,500 19.27 19.27 17.92 410,900 1,254,000 -32.0
15/04/2022
19.27
 9,691,100 20.24 20.28 19.20 137,400 1,772,200 -67.5
14/04/2022
20.24
 4,295,500 20.50 20.69 20.19 78,600 231,600 -6.5

Chính sách bảo mật | Điều khoản sử dụng |