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)
15/10/2021
24.56
 6,386,300 24.71 24.95 24.53 59,600 932,000 -35.7
14/10/2021
24.71
 10,561,900 24.71 25.07 24.50 384,100 3,329,500 -120.9
13/10/2021
24.71
 7,219,600 24.95 25.16 24.71 88,700 1,778,200 -69.6
12/10/2021
24.95
 7,551,900 25.25 25.41 24.95 48,600 941,600 -37.1
11/10/2021
25.25
 8,232,600 24.62 25.25 24.71 199,100 649,800 -16.2
08/10/2021
24.62
 6,802,700 24.53 24.83 24.41 73,200 833,700 -31.0
07/10/2021
24.53
 8,504,400 24.08 24.68 23.96 38,700 658,500 -25.1
06/10/2021
24.08
 7,264,600 24.35 24.56 24.05 24,500 1,262,700 -49.6
05/10/2021
24.35
 9,677,500 23.27 24.53 23.63 340,100 717,800 -15.2
04/10/2021
23.27
 10,207,600 23.63 23.63 22.81 56,300 169,900 -4.4
01/10/2021
23.63
 10,729,800 24.50 24.50 23.63 2,548,334 3,089,334 -21.7
30/09/2021
24.50
 4,365,600 24.17 24.53 24.17 877,600 777,300 4.3
29/09/2021
24.17
 5,520,900 24.47 24.47 23.99 69,300 384,700 -12.7
28/09/2021
24.47
 6,877,900 24.11 24.65 24.05 485,500 133,000 14.2
27/09/2021
24.11
 10,914,300 25.19 25.29 24.11 108,200 1,163,900 -43.5
24/09/2021
25.19
 5,155,100 25.25 25.50 25.16 70,800 252,200 -7.6
23/09/2021
25.25
 5,774,900 25.19 25.74 25.19 20,600 237,900 -9.1
22/09/2021
25.19
 6,579,500 25.38 25.56 25.10 38,500 269,800 -9.7
21/09/2021
25.38
 9,068,100 25.80 25.80 25.19 87,600 99,800 -0.5
20/09/2021
25.80
 7,586,000 25.92 26.37 25.77 122,000 234,900 -4.8
17/09/2021
25.92
 14,047,100 25.62 26.49 25.50 423,000 4,452,700 -173.2
16/09/2021
25.62
 4,853,700 25.86 26.04 25.53 144,000 795,200 -27.8
15/09/2021
25.86
 7,744,800 25.62 26.01 25.25 242,800 397,600 -6.5
14/09/2021
25.62
 8,359,100 26.28 26.28 25.62 1,041,700 2,084,700 -45.0
13/09/2021
26.28
 12,043,700 26.40 26.40 25.74 1,563,200 1,493,100 3.2
10/09/2021
26.40
 10,409,900 26.49 26.70 26.28 220,900 1,141,300 -40.4
09/09/2021
26.49
 20,144,300 26.67 27.30 26.37 945,700 2,274,700 -58.7
08/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 6/2 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 6/1 Giá: 10 (Volume + 16.67%, Ratio=0.17)
08/09/2021
26.67
 14,560,700 24.94 26.67 26.55 121,200 1,952,100 -81.0
07/09/2021
24.94
 24,553,700 24.78 25.35 24.69 1,253,900 5,343,300 -247.3
06/09/2021
24.78
 17,069,400 25.27 25.48 24.78 979,700 1,510,500 -32.0
01/09/2021
25.27
 9,400,800 25.52 25.60 25.15 244,600 332,900 -5.4
31/08/2021
25.52
 9,650,100 25.77 26.10 25.19 631,700 263,700 22.8
30/08/2021
25.77
 12,314,000 25.27 25.81 25.06 1,390,962 723,962 41.3
27/08/2021
25.27
 10,605,600 25.23 25.35 24.69 994,300 1,130,500 -8.3
26/08/2021
25.23
 12,231,000 25.60 25.72 24.65 830,900 689,100 8.8
25/08/2021
25.60
 11,074,200 25.27 25.60 24.94 3,708,100 666,200 186.5
24/08/2021
25.27
 23,297,300 26.18 26.26 24.65 3,090,800 545,500 155.6
23/08/2021
26.18
 14,406,400 25.81 26.18 25.52 1,840,200 754,400 68.4
20/08/2021
25.81
 26,611,200 25.89 26.22 25.06 3,379,300 342,100 189.2
19/08/2021
25.89
 15,710,800 24.86 25.97 25.11 25,647,345 37,018,845 -625.5
18/08/2021
24.86
 17,610,600 25.31 25.81 24.86 713,200 5,082,000 -264.9
17/08/2021
25.31
 12,968,000 25.64 25.68 25.11 78,500 528,400 -27.6
16/08/2021
25.64
 16,930,200 24.36 25.81 25.15 622,400 1,706,100 -66.8
13/08/2021
24.36
 21,481,600 23.83 24.65 23.83 272,800 8,633,400 -391.1
12/08/2021
23.83
 13,641,400 23.83 24.32 23.70 494,400 1,365,900 -50.7
11/08/2021
23.83
 17,689,000 24.53 24.69 23.83 44,500 5,607,900 -327.5
10/08/2021
24.53
 12,566,600 24.49 24.90 24.36 93,700 2,593,400 -148.8
09/08/2021
24.49
 22,821,200 23.29 24.86 23.16 1,342,400 514,600 48.6
06/08/2021
23.29
 16,432,800 23.74 23.83 23.29 2,233,500 197,600 116.6
05/08/2021
23.74
 12,213,800 23.45 23.87 23.16 2,754,200 111,200 150.9
04/08/2021
23.45
 11,942,000 23.33 23.66 23.21 2,687,200 267,400 137.5
03/08/2021
23.33
 18,144,400 22.71 23.33 22.50 2,313,400 107,400 122.3
02/08/2021
22.71
 15,405,800 22.55 22.96 22.30 2,186,300 152,400 111.9
30/07/2021
22.55
 15,168,400 22.30 22.71 22.13 3,399,800 145,100 177.3
29/07/2021
22.30
 12,969,400 21.64 22.30 21.76 891,600 29,400 46.2
28/07/2021
21.64
 7,034,200 21.47 21.88 21.39 53,900 45,900 0.4
27/07/2021
21.47
 14,778,900 20.98 22.05 21.31 298,500 1,004,900 -37.0
26/07/2021
20.98
 9,710,400 20.89 21.31 20.65 181,200 706,500 -26.5
23/07/2021
20.89
 12,283,900 21.55 21.64 20.89 416,300 1,184,100 -39.4
22/07/2021
21.55
 10,004,900 21.27 21.88 21.10 362,100 1,380,800 -53.4
21/07/2021
21.27
 9,507,600 21.76 21.88 21.22 345,700 578,300 -12.1
20/07/2021
21.76
 15,305,500 20.36 21.76 20.15 1,301,800 537,600 40.5
19/07/2021
20.36
 16,575,100 21.80 21.80 20.36 403,600 261,600 6.8
16/07/2021
21.80
 10,805,600 22.17 22.26 21.76 935,300 492,300 23.6
15/07/2021
22.17
 13,611,900 21.06 22.17 20.65 3,019,100 125,000 153.7
14/07/2021
21.06
 12,030,700 21.39 21.51 20.25 2,532,000 579,900 98.8
13/07/2021
21.39
 12,467,000 20.44 21.39 20.34 710,100 374,500 17.1
12/07/2021
20.44
 23,911,200 21.72 21.72 20.21 4,339,000 241,200 201.5
09/07/2021
21.72
 13,645,400 22.46 22.71 21.51 284,500 239,300 2.4
08/07/2021
22.46
 10,311,700 22.50 22.92 22.09 232,400 874,500 -40.6
07/07/2021
22.50
 18,452,600 21.72 22.50 20.85 2,116,400 212,700 101.2
06/07/2021
21.72
 16,593,800 23.33 23.87 21.72 572,400 610,700 -2.2
05/07/2021
23.33
 18,789,800 23.91 23.91 22.63 358,200 1,401,600 -57.8
02/07/2021
23.91
 12,668,600 23.74 24.36 23.54 626,600 452,200 10.2
01/07/2021
23.74
 13,724,500 22.71 24.03 22.88 340,300 78,600 14.8
30/06/2021
22.71
 11,623,300 22.55 22.83 22.30 1,099,600 64,700 56.4
29/06/2021
22.55
 10,429,100 22.26 23.04 22.13 619,800 651,900 -1.7
28/06/2021
22.26
 9,639,500 22.17 22.63 21.97 244,200 559,300 -16.9
25/06/2021
22.17
 23,685,000 20.73 22.17 20.81 925,600 359,300 30.1
24/06/2021
20.73
 7,398,300 20.60 20.85 20.52 2,634,500 615,800 100.7
23/06/2021
20.60
 9,637,700 20.44 20.98 20.32 393,700 1,105,700 -36.1
22/06/2021
20.44
 9,039,100 20.23 20.60 20.27 714,500 551,400 8.1
21/06/2021
20.23
 12,541,700 20.85 20.85 20.19 106,600 1,684,400 -78.4
18/06/2021
20.85
 7,798,000 20.85 21.27 20.69 568,700 1,465,600 -45.2
17/06/2021
20.85
 10,762,100 20.40 21.22 19.86 1,147,700 340,200 40.5
16/06/2021
20.40
 22,090,600 21.47 21.47 20.21 110,500 2,398,612 -114.7
15/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2021
21.47
 14,842,900 21.47 22.09 21.27 1,795,200 791,500 52.6
14/06/2021
21.47
 18,579,800 20.30 21.71 20.26 1,101,700 319,100 40.2
11/06/2021
20.30
 22,212,500 19.04 20.34 18.80 1,055,200 186,700 42.6
10/06/2021
19.04
 14,900,900 18.92 19.34 18.84 2,076,100 162,100 90.5
09/06/2021
18.92
 21,306,400 17.83 19.06 17.42 1,018,100 193,700 36.7
08/06/2021
17.83
 19,617,700 19.10 19.41 17.83 1,572,100 267,600 61.0
07/06/2021
19.10
 23,994,300 19.75 19.97 18.43 1,527,700 2,312,000 -35.3
04/06/2021
19.75
 15,977,800 19.81 20.26 19.45 1,250,300 841,700 20.1
03/06/2021
19.81
 14,693,000 18.64 19.93 19.04 1,576,100 406,000 56.8
02/06/2021
18.64
 16,616,900 17.70 18.64 17.42 741,100 397,400 15.1
01/06/2021
17.70
 12,399,700 17.99 18.35 17.54 790,800 198,600 26.2
31/05/2021
17.99
 12,192,900 16.93 18.03 17.02 314,400 195,600 5.1
28/05/2021
16.93
 17,028,000 16.04 16.97 16.00 1,487,100 139,800 54.8
27/05/2021
16.04
 16,156,700 16.59 16.65 15.80 879,100 743,100 5.5

Chính sách bảo mật | Điều khoản sử dụng |