CTCP Chứng khoán SSI (ssi)

32.25
-0.55
(-1.68%)
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
(2025-11-05) 		-2.10 -6.02% 593,683,300 -13,920,300 -470.7
32
35.55
32.25
2 tháng
(2025-10-06) 		-7.45 -18.51% 1,592,410,800 -84,354,200 -3,138.3
32
41.45
32.25
3 tháng
(2025-09-08) 		-6.40 -16.33% 2,352,895,900 -146,222,600 -5,604.0
32
41.45
32.25
6 tháng
(2025-06-09) 		10.03 44.05% 5,366,182,900 -57,900,553 -5,083.2
22.57
41.45
32.25
12 tháng
(2024-12-10) 		7.20 28.14% 7,833,067,000 -169,414,991 -7,439.6
20.09
41.45
32.25
24 tháng
(2023-12-18) 		8.67 35.92% 11,773,968,600 -240,683,590 -9,294.6
20.09
41.45
32.25
36 tháng
(2022-12-21) 		18.66 132.03% 16,917,095,600 -198,167,535 -8,515.0
12.49
41.45
32.25
60 tháng
(2020-12-31) 		18.08 122.79% 24,466,258,400 -216,400,276 -11,434.3
10.18
41.45
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
23.48
 12,467,000 22.44 23.48 22.33 710,100 374,500 17.1
12/07/2021
22.44
 23,911,200 23.85 23.85 22.19 4,339,000 241,200 201.5
09/07/2021
23.85
 13,645,400 24.66 24.93 23.62 284,500 239,300 2.4
08/07/2021
24.66
 10,311,700 24.71 25.16 24.25 232,400 874,500 -40.6
07/07/2021
24.71
 18,452,600 23.85 24.71 22.89 2,116,400 212,700 101.2
06/07/2021
23.85
 16,593,800 25.61 26.20 23.85 572,400 610,700 -2.2
05/07/2021
25.61
 18,789,800 26.25 26.25 24.84 358,200 1,401,600 -57.8
02/07/2021
26.25
 12,668,600 26.07 26.75 25.84 626,600 452,200 10.2
01/07/2021
26.07
 13,724,500 24.93 26.38 25.11 340,300 78,600 14.8
30/06/2021
24.93
 11,623,300 24.75 25.07 24.48 1,099,600 64,700 56.4
29/06/2021
24.75
 10,429,100 24.43 25.30 24.30 619,800 651,900 -1.7
28/06/2021
24.43
 9,639,500 24.34 24.84 24.12 244,200 559,300 -16.9
25/06/2021
24.34
 23,685,000 22.76 24.34 22.85 925,600 359,300 30.1
24/06/2021
22.76
 7,398,300 22.62 22.89 22.53 2,634,500 615,800 100.7
23/06/2021
22.62
 9,637,700 22.44 23.03 22.30 393,700 1,105,700 -36.1
22/06/2021
22.44
 9,039,100 22.21 22.62 22.26 714,500 551,400 8.1
21/06/2021
22.21
 12,541,700 22.89 22.89 22.17 106,600 1,684,400 -78.4
18/06/2021
22.89
 7,798,000 22.89 23.35 22.71 568,700 1,465,600 -45.2
17/06/2021
22.89
 10,762,100 22.39 23.30 21.81 1,147,700 340,200 40.5
16/06/2021
22.39
 22,090,600 23.57 23.57 22.19 110,500 2,398,612 -114.7
15/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2021
23.57
 14,842,900 23.57 24.25 23.35 1,795,200 791,500 52.6
14/06/2021
23.57
 18,579,800 22.28 23.84 22.24 1,101,700 319,100 40.2
11/06/2021
22.28
 22,212,500 20.90 22.33 20.64 1,055,200 186,700 42.6
10/06/2021
20.90
 14,900,900 20.77 21.24 20.68 2,076,100 162,100 90.5
09/06/2021
20.77
 21,306,400 19.57 20.93 19.13 1,018,100 193,700 36.7
08/06/2021
19.57
 19,617,700 20.97 21.30 19.57 1,572,100 267,600 61.0
07/06/2021
20.97
 23,994,300 21.68 21.93 20.24 1,527,700 2,312,000 -35.3
04/06/2021
21.68
 15,977,800 21.75 22.24 21.35 1,250,300 841,700 20.1
03/06/2021
21.75
 14,693,000 20.46 21.88 20.90 1,576,100 406,000 56.8
02/06/2021
20.46
 16,616,900 19.44 20.46 19.13 741,100 397,400 15.1
01/06/2021
19.44
 12,399,700 19.75 20.15 19.26 790,800 198,600 26.2
31/05/2021
19.75
 12,192,900 18.59 19.79 18.68 314,400 195,600 5.1
28/05/2021
18.59
 17,028,000 17.61 18.64 17.57 1,487,100 139,800 54.8
27/05/2021
17.61
 16,156,700 18.21 18.28 17.35 879,100 743,100 5.5
26/05/2021
18.21
 13,254,600 18.19 18.55 18.01 1,045,100 197,300 34.7
25/05/2021
18.19
 14,778,500 17.70 18.24 17.57 554,000 295,400 10.6
24/05/2021
17.70
 16,564,900 17.35 17.72 17.17 877,300 131,800 29.4
21/05/2021
17.35
 15,936,600 17.12 17.92 17.12 359,200 276,800 3.3
20/05/2021
17.12
 28,128,900 16.01 17.12 16.01 1,121,800 325,000 30.4
19/05/2021
16.01
 16,376,200 15.68 16.10 15.57 352,000 135,200 7.8
18/05/2021
15.68
 11,559,500 15.77 15.97 15.52 127,900 329,500 -7.1
17/05/2021
15.77
 16,948,500 15.70 16.15 15.70 156,800 513,200 -12.7
14/05/2021
15.70
 13,050,200 15.59 15.97 15.59 19,300 1,271,200 -44.4
13/05/2021
15.59
 20,974,300 15.48 16.08 15.30 49,600 202,300 -5.4
12/05/2021
15.48
 10,131,500 15.21 15.50 15.12 325,700 440,200 -3.9
11/05/2021
15.21
 16,042,700 15.43 15.70 15.21 1,086,600 352,800 25.7
10/05/2021
15.43
 22,718,700 14.54 15.52 14.37 1,683,400 371,100 45.3
07/05/2021
14.54
 9,370,400 14.61 14.90 14.41 66,800 286,200 -7.2
06/05/2021
14.61
 10,716,100 14.94 15.10 14.57 23,800 1,655,500 -54.4
05/05/2021
14.94
 12,386,200 14.63 15.21 14.66 75,200 450,000 -12.6
04/05/2021
14.63
 9,998,200 14.50 14.63 14.05 305,800 633,100 -10.6
29/04/2021
14.50
 9,170,100 14.28 14.68 14.28 640,600 384,400 8.4
28/04/2021
14.28
 8,752,800 14.14 14.48 14.10 594,200 385,200 6.7
27/04/2021
14.14
 5,350,000 14.10 14.23 13.85 672,500 84,400 18.7
26/04/2021
14.10
 9,931,300 14.68 14.72 14.05 411,300 925,000 -16.4
23/04/2021
14.68
 14,676,900 14.12 14.68 14.03 1,169,400 214,200 30.7
22/04/2021
14.12
 14,783,000 15.17 15.17 14.12 366,500 826,600 -15.4
20/04/2021
15.17
 14,901,200 15.48 15.81 15.08 998,500 528,400 16.4
19/04/2021
15.48
 11,875,700 15.12 15.48 15.03 561,000 384,700 6.1
16/04/2021
15.12
 18,210,800 15.50 15.59 14.81 588,600 253,500 11.6
15/04/2021
15.50
 18,715,900 15.99 15.99 15.43 283,900 436,400 -5.2
14/04/2021
15.99
 16,502,500 15.83 16.10 15.57 559,100 604,400 -1.5
13/04/2021
15.83
 17,662,700 16.23 16.41 15.63 1,075,400 221,500 31.4
12/04/2021
16.23
 16,962,300 15.68 16.39 15.66 562,300 233,600 11.6
09/04/2021
15.68
 11,376,200 15.66 15.88 15.57 518,700 427,800 3.2
08/04/2021
15.66
 10,999,100 15.72 15.88 15.54 876,600 862,100 0.7
07/04/2021
15.72
 13,001,600 15.57 15.79 15.48 686,900 297,100 13.8
06/04/2021
15.57
 15,886,800 15.57 15.70 15.34 410,400 329,780 2.8
05/04/2021
15.57
 18,659,500 15.26 15.79 15.30 820,200 117,900 24.6
02/04/2021
15.26
 13,802,300 15.10 15.54 15.14 402,300 212,800 6.6
01/04/2021
15.10
 21,897,600 14.12 15.10 14.12 738,900 420,900 10.7
31/03/2021
14.12
 7,641,900 14.14 14.30 14.08 118,900 629,500 -16.2
30/03/2021
14.14
 7,282,100 13.97 14.19 13.88 108,200 823,700 -22.6
29/03/2021
13.97
 5,694,300 13.74 13.99 13.79 327,000 650,200 -10.1
26/03/2021
13.74
 10,140,300 13.70 13.83 13.08 266,600 1,092,500 -25.3
25/03/2021
13.70
 13,265,200 13.92 14.12 13.65 49,400 2,064,100 -63.0
24/03/2021
13.92
 13,279,700 14.63 14.63 13.79 131,200 521,300 -12.4
23/03/2021
14.63
 8,829,200 14.86 14.86 14.48 30,100 363,900 -11.0
22/03/2021
14.86
 7,606,900 14.81 15.01 14.77 10,600 734,200 -24.2
19/03/2021
14.81
 11,156,300 14.81 15.12 14.72 73,800 2,366,400 -76.8
18/03/2021
14.81
 7,073,300 14.50 14.90 14.68 184,100 317,800 -4.4
17/03/2021
14.50
 7,522,500 14.54 14.63 14.39 104,600 517,700 -13.5
16/03/2021
14.54
 12,975,900 14.77 14.77 14.41 143,600 819,700 -22.2
15/03/2021
14.77
 7,094,400 14.90 14.99 14.77 15,100 489,600 -15.8
12/03/2021
14.90
 6,189,600 15.10 15.17 14.86 518,500 354,100 5.6
11/03/2021
15.10
 10,817,400 14.72 15.26 14.81 496,300 121,100 12.7
10/03/2021
14.72
 10,935,600 14.70 14.79 14.37 69,500 758,600 -22.5
09/03/2021
14.70
 10,483,300 14.92 14.92 14.57 34,100 1,119,700 -35.9
08/03/2021
14.92
 10,821,800 14.88 15.32 14.83 171,600 928,200 -25.6
05/03/2021
14.88
 14,142,300 14.88 14.88 14.46 174,700 1,464,900 -42.6
04/03/2021
14.88
 15,631,000 15.50 15.54 14.68 28,700 718,500 -23.6
03/03/2021
15.50
 9,827,100 15.59 15.61 15.39 54,100 497,500 -15.4
02/03/2021
15.59
 12,530,900 15.57 15.79 15.41 1,525,500 966,100 19.8
01/03/2021
15.57
 19,294,900 14.77 15.61 14.81 1,017,800 452,200 19.4
26/02/2021
14.77
 13,946,600 14.88 14.88 14.50 233,200 694,200 -15.2
25/02/2021
14.88
 11,141,000 14.88 15.01 14.63 177,600 1,097,200 -30.6
24/02/2021
14.88
 14,635,500 14.94 15.32 14.68 77,600 1,718,200 -54.8
23/02/2021
14.94
 15,568,700 14.61 15.10 14.52 125,700 501,500 -12.4
22/02/2021
14.61
 13,412,000 14.74 15.01 14.54 234,200 1,512,800 -42.4
19/02/2021
14.74
 11,921,100 14.81 14.94 14.54 173,700 381,400 -6.9

Chính sách bảo mật | Điều khoản sử dụng |