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
(2025-12-31) 		0.90 2.98% 639,231,100 4,034,300 117.8
29.15
33.35
31.15
2 tháng
(2025-12-01) 		2 6.87% 1,180,789,200 11,739,400 344.9
28.10
33.35
31.15
3 tháng
(2025-11-03) 		1.55 5.23% 1,768,524,200 -1,959,300 -122.0
28.10
33.35
31.15
6 tháng
(2025-08-04) 		0.95 3.15% 4,827,901,900 -176,829,271 -6,703.6
28.10
37.75
31.15
12 tháng
(2025-02-04) 		8.68 38.62% 8,477,273,200 -147,796,045 -6,858.0
18.30
37.75
31.15
24 tháng
(2024-02-15) 		6.81 27.98% 12,140,621,200 -218,735,649 -8,632.5
18.30
37.75
31.15
36 tháng
(2023-02-15) 		18.41 144.46% 17,502,744,900 -221,422,108 -8,858.9
12.18
37.75
31.15
60 tháng
(2021-02-25) 		17.60 129.86% 25,101,134,100 -185,996,086 -10,462.3
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)
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
26/05/2021
16.59
 13,254,600 16.57 16.89 16.41 1,045,100 197,300 34.7
25/05/2021
16.57
 14,778,500 16.12 16.61 16.00 554,000 295,400 10.6
24/05/2021
16.12
 16,564,900 15.80 16.14 15.64 877,300 131,800 29.4
21/05/2021
15.80
 15,936,600 15.60 16.33 15.60 359,200 276,800 3.3
20/05/2021
15.60
 28,128,900 14.58 15.60 14.58 1,121,800 325,000 30.4
19/05/2021
14.58
 16,376,200 14.28 14.67 14.18 352,000 135,200 7.8
18/05/2021
14.28
 11,559,500 14.36 14.54 14.14 127,900 329,500 -7.1
17/05/2021
14.36
 16,948,500 14.30 14.71 14.30 156,800 513,200 -12.7
14/05/2021
14.30
 13,050,200 14.20 14.54 14.20 19,300 1,271,200 -44.4
13/05/2021
14.20
 20,974,300 14.10 14.65 13.94 49,600 202,300 -5.4
12/05/2021
14.10
 10,131,500 13.86 14.12 13.77 325,700 440,200 -3.9
11/05/2021
13.86
 16,042,700 14.06 14.30 13.86 1,086,600 352,800 25.7
10/05/2021
14.06
 22,718,700 13.25 14.14 13.09 1,683,400 371,100 45.3
07/05/2021
13.25
 9,370,400 13.31 13.57 13.13 66,800 286,200 -7.2
06/05/2021
13.31
 10,716,100 13.61 13.75 13.27 23,800 1,655,500 -54.4
05/05/2021
13.61
 12,386,200 13.33 13.86 13.35 75,200 450,000 -12.6
04/05/2021
13.33
 9,998,200 13.21 13.33 12.80 305,800 633,100 -10.6
29/04/2021
13.21
 9,170,100 13.00 13.37 13.00 640,600 384,400 8.4
28/04/2021
13.00
 8,752,800 12.88 13.19 12.84 594,200 385,200 6.7
27/04/2021
12.88
 5,350,000 12.84 12.96 12.62 672,500 84,400 18.7
26/04/2021
12.84
 9,931,300 13.37 13.41 12.80 411,300 925,000 -16.4
23/04/2021
13.37
 14,676,900 12.86 13.37 12.78 1,169,400 214,200 30.7
22/04/2021
12.86
 14,783,000 13.81 13.81 12.86 366,500 826,600 -15.4
20/04/2021
13.81
 14,901,200 14.10 14.40 13.73 998,500 528,400 16.4
19/04/2021
14.10
 11,875,700 13.77 14.10 13.69 561,000 384,700 6.1
16/04/2021
13.77
 18,210,800 14.12 14.20 13.49 588,600 253,500 11.6
15/04/2021
14.12
 18,715,900 14.56 14.56 14.06 283,900 436,400 -5.2
14/04/2021
14.56
 16,502,500 14.42 14.67 14.18 559,100 604,400 -1.5
13/04/2021
14.42
 17,662,700 14.79 14.95 14.24 1,075,400 221,500 31.4

Chính sách bảo mật | Điều khoản sử dụng |