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
(2026-08-17) 		0.50 2.53% 330,326,500 -10,300,023 0
19.40
21.65
20.30
2 tháng
(2026-07-16) 		0.32 1.59% 834,586,700 -21,668,409 0
17.59
21.65
20.30
3 tháng
(2026-06-16) 		-1.76 -7.98% 1,176,303,900 -37,930,533 0
17.59
22.14
20.30
6 tháng
(2026-03-18) 		-2.08 -9.30% 2,501,996,000 -40,292,854 12.7
17.59
23.50
20.30
12 tháng
(2025-09-19) 		-8.35 -29.14% 6,602,942,500 -189,658,054 -5,469.8
17.59
30.18
20.30
24 tháng
(2024-09-24) 		1.41 7.49% 13,208,422,400 -288,117,648 -9,516.7
14.63
30.18
20.30
36 tháng
(2023-10-02) 		2.51 14.10% 17,794,500,200 -307,018,052 -10,095.9
14.27
30.18
20.30
60 tháng
(2021-10-11) 		0.11 0.56% 26,627,949,200 -244,457,548 -10,905.4
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)
16/11/2021
21.56
 16,351,800 22.07 22.09 21.44 177,800 220,500 -2.0
15/11/2021
22.07
 28,456,000 21.49 22.55 21.73 1,207,100 8,287,200 -326.3
12/11/2021
21.49
 12,313,600 21.27 21.78 21.22 66,300 151,500 -3.8
11/11/2021
21.27
 24,636,000 21.54 21.92 20.84 270,500 1,068,200 -35.3
10/11/2021
21.54
 19,738,700 21.34 22.02 21.34 831,100 1,867,600 -46.7
09/11/2021
21.34
 16,144,000 21.44 21.58 21.10 340,300 1,472,600 -49.9
08/11/2021
21.44
 31,640,500 20.67 21.66 20.76 405,000 5,717,600 -233.9
05/11/2021
20.67
 14,206,300 20.72 20.91 20.62 325,300 1,229,200 -38.9
04/11/2021
20.72
 24,896,200 20.09 21.15 20.09 609,700 5,087,900 -191.1
03/11/2021
20.09
 18,570,100 20.40 20.64 19.95 1,412,800 1,060,500 14.6
02/11/2021
20.40
 18,597,700 19.95 20.48 19.95 575,100 2,744,900 -91.4
01/11/2021
19.95
 23,755,600 19.51 20.14 19.51 621,200 4,398,800 -155.4
29/10/2021
19.51
 11,708,600 19.66 19.75 19.37 77,500 371,400 -11.9
28/10/2021
19.66
 12,968,500 19.46 19.95 19.39 712,300 623,100 3.7
27/10/2021
19.46
 12,399,100 18.69 19.51 18.74 1,219,700 442,700 31.3
26/10/2021
18.69
 8,808,900 18.45 18.72 18.31 462,300 821,200 -13.8
25/10/2021
18.45
 15,456,100 18.89 18.89 18.36 114,800 297,300 -7.0
22/10/2021
18.89
 11,207,400 19.13 19.25 18.81 2,098,600 792,200 47.7
21/10/2021
19.13
 10,218,000 19.42 19.49 19.13 104,500 2,184,600 -82.9
20/10/2021
19.42
 13,477,800 19.71 19.73 19.22 197,900 2,758,000 -103.2
19/10/2021
19.71
 8,862,700 19.68 20.09 19.66 451,700 2,134,300 -69.1
18/10/2021
19.68
 11,323,100 19.63 20.04 19.39 42,300 2,330,000 -93.4
15/10/2021
19.63
 6,386,300 19.75 19.95 19.61 59,600 932,000 -35.7
14/10/2021
19.75
 10,561,900 19.75 20.04 19.58 384,100 3,329,500 -120.9
13/10/2021
19.75
 7,219,600 19.95 20.11 19.75 88,700 1,778,200 -69.6
12/10/2021
19.95
 7,551,900 20.19 20.31 19.95 48,600 941,600 -37.1
11/10/2021
20.19
 8,232,600 19.68 20.19 19.75 199,100 649,800 -16.2
08/10/2021
19.68
 6,802,700 19.61 19.85 19.51 73,200 833,700 -31.0
07/10/2021
19.61
 8,504,400 19.25 19.73 19.15 38,700 658,500 -25.1
06/10/2021
19.25
 7,264,600 19.46 19.63 19.22 24,500 1,262,700 -49.6
05/10/2021
19.46
 9,677,500 18.60 19.61 18.89 340,100 717,800 -15.2
04/10/2021
18.60
 10,207,600 18.89 18.89 18.24 56,300 169,900 -4.4
01/10/2021
18.89
 10,729,800 19.58 19.58 18.89 2,548,334 3,089,334 -21.7
30/09/2021
19.58
 4,365,600 19.32 19.61 19.32 877,600 777,300 4.3
29/09/2021
19.32
 5,520,900 19.56 19.56 19.18 69,300 384,700 -12.7
28/09/2021
19.56
 6,877,900 19.27 19.71 19.22 485,500 133,000 14.2
27/09/2021
19.27
 10,914,300 20.14 20.21 19.27 108,200 1,163,900 -43.5
24/09/2021
20.14
 5,155,100 20.19 20.38 20.11 70,800 252,200 -7.6
23/09/2021
20.19
 5,774,900 20.14 20.57 20.14 20,600 237,900 -9.1
22/09/2021
20.14
 6,579,500 20.28 20.43 20.07 38,500 269,800 -9.7
21/09/2021
20.28
 9,068,100 20.62 20.62 20.14 87,600 99,800 -0.5
20/09/2021
20.62
 7,586,000 20.72 21.08 20.60 122,000 234,900 -4.8
17/09/2021
20.72
 14,047,100 20.48 21.17 20.38 423,000 4,452,700 -173.2
16/09/2021
20.48
 4,853,700 20.67 20.81 20.40 144,000 795,200 -27.8
15/09/2021
20.67
 7,744,800 20.48 20.79 20.19 242,800 397,600 -6.5
14/09/2021
20.48
 8,359,100 21.01 21.01 20.48 1,041,700 2,084,700 -45.0
13/09/2021
21.01
 12,043,700 21.10 21.10 20.57 1,563,200 1,493,100 3.2
10/09/2021
21.10
 10,409,900 21.17 21.34 21.01 220,900 1,141,300 -40.4
09/09/2021
21.17
 20,144,300 21.32 21.82 21.08 945,700 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
21.32
 14,560,700 19.94 21.32 21.22 121,200 1,952,100 -81.0
07/09/2021
19.94
 24,553,700 19.80 20.27 19.74 1,253,900 5,343,300 -247.3
06/09/2021
19.80
 17,069,400 20.20 20.36 19.80 979,700 1,510,500 -32.0
01/09/2021
20.20
 9,400,800 20.40 20.46 20.10 244,600 332,900 -5.4
31/08/2021
20.40
 9,650,100 20.60 20.86 20.13 631,700 263,700 22.8
30/08/2021
20.60
 12,314,000 20.20 20.63 20.03 1,390,962 723,962 41.3
27/08/2021
20.20
 10,605,600 20.17 20.27 19.74 994,300 1,130,500 -8.3
26/08/2021
20.17
 12,231,000 20.46 20.56 19.70 830,900 689,100 8.8
25/08/2021
20.46
 11,074,200 20.20 20.46 19.94 3,708,100 666,200 186.5
24/08/2021
20.20
 23,297,300 20.93 20.99 19.70 3,090,800 545,500 155.6
23/08/2021
20.93
 14,406,400 20.63 20.93 20.40 1,840,200 754,400 68.4
20/08/2021
20.63
 26,611,200 20.69 20.96 20.03 3,379,300 342,100 189.2
19/08/2021
20.69
 15,710,800 19.87 20.76 20.07 25,647,345 37,018,845 -625.5
18/08/2021
19.87
 17,610,600 20.23 20.63 19.87 713,200 5,082,000 -264.9
17/08/2021
20.23
 12,968,000 20.50 20.53 20.07 78,500 528,400 -27.6
16/08/2021
20.50
 16,930,200 19.47 20.63 20.10 622,400 1,706,100 -66.8
13/08/2021
19.47
 21,481,600 19.04 19.70 19.04 272,800 8,633,400 -391.1
12/08/2021
19.04
 13,641,400 19.04 19.44 18.95 494,400 1,365,900 -50.7
11/08/2021
19.04
 17,689,000 19.61 19.74 19.04 44,500 5,607,900 -327.5
10/08/2021
19.61
 12,566,600 19.57 19.90 19.47 93,700 2,593,400 -148.8
09/08/2021
19.57
 22,821,200 18.61 19.87 18.52 1,342,400 514,600 48.6
06/08/2021
18.61
 16,432,800 18.98 19.04 18.61 2,233,500 197,600 116.6
05/08/2021
18.98
 12,213,800 18.75 19.08 18.52 2,754,200 111,200 150.9
04/08/2021
18.75
 11,942,000 18.65 18.91 18.55 2,687,200 267,400 137.5
03/08/2021
18.65
 18,144,400 18.15 18.65 17.99 2,313,400 107,400 122.3
02/08/2021
18.15
 15,405,800 18.02 18.35 17.82 2,186,300 152,400 111.9
30/07/2021
18.02
 15,168,400 17.82 18.15 17.69 3,399,800 145,100 177.3
29/07/2021
17.82
 12,969,400 17.29 17.82 17.39 891,600 29,400 46.2
28/07/2021
17.29
 7,034,200 17.16 17.49 17.10 53,900 45,900 0.4
27/07/2021
17.16
 14,778,900 16.77 17.62 17.03 298,500 1,004,900 -37.0
26/07/2021
16.77
 9,710,400 16.70 17.03 16.50 181,200 706,500 -26.5
23/07/2021
16.70
 12,283,900 17.23 17.29 16.70 416,300 1,184,100 -39.4
22/07/2021
17.23
 10,004,900 17.00 17.49 16.87 362,100 1,380,800 -53.4
21/07/2021
17.00
 9,507,600 17.39 17.49 16.96 345,700 578,300 -12.1
20/07/2021
17.39
 15,305,500 16.27 17.39 16.11 1,301,800 537,600 40.5
19/07/2021
16.27
 16,575,100 17.43 17.43 16.27 403,600 261,600 6.8
16/07/2021
17.43
 10,805,600 17.72 17.79 17.39 935,300 492,300 23.6
15/07/2021
17.72
 13,611,900 16.83 17.72 16.50 3,019,100 125,000 153.7
14/07/2021
16.83
 12,030,700 17.10 17.20 16.19 2,532,000 579,900 98.8
13/07/2021
17.10
 12,467,000 16.34 17.10 16.26 710,100 374,500 17.1
12/07/2021
16.34
 23,911,200 17.36 17.36 16.16 4,339,000 241,200 201.5
09/07/2021
17.36
 13,645,400 17.95 18.15 17.20 284,500 239,300 2.4
08/07/2021
17.95
 10,311,700 17.99 18.32 17.66 232,400 874,500 -40.6
07/07/2021
17.99
 18,452,600 17.36 17.99 16.67 2,116,400 212,700 101.2
06/07/2021
17.36
 16,593,800 18.65 19.08 17.36 572,400 610,700 -2.2
05/07/2021
18.65
 18,789,800 19.11 19.11 18.09 358,200 1,401,600 -57.8
02/07/2021
19.11
 12,668,600 18.98 19.47 18.81 626,600 452,200 10.2
01/07/2021
18.98
 13,724,500 18.15 19.21 18.28 340,300 78,600 14.8
30/06/2021
18.15
 11,623,300 18.02 18.25 17.82 1,099,600 64,700 56.4
29/06/2021
18.02
 10,429,100 17.79 18.42 17.69 619,800 651,900 -1.7
28/06/2021
17.79
 9,639,500 17.72 18.09 17.56 244,200 559,300 -16.9

Chính sách bảo mật | Điều khoản sử dụng |