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)
25/06/2021
17.72
 23,685,000 16.57 17.72 16.63 925,600 359,300 30.1
24/06/2021
16.57
 7,398,300 16.47 16.67 16.40 2,634,500 615,800 100.7
23/06/2021
16.47
 9,637,700 16.34 16.77 16.24 393,700 1,105,700 -36.1
22/06/2021
16.34
 9,039,100 16.17 16.47 16.21 714,500 551,400 8.1
21/06/2021
16.17
 12,541,700 16.67 16.67 16.14 106,600 1,684,400 -78.4
18/06/2021
16.67
 7,798,000 16.67 17.00 16.54 568,700 1,465,600 -45.2
17/06/2021
16.67
 10,762,100 16.30 16.96 15.88 1,147,700 340,200 40.5
16/06/2021
16.30
 22,090,600 17.16 17.16 16.16 110,500 2,398,612 -114.7
15/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2021
17.16
 14,842,900 17.16 17.66 17.00 1,795,200 791,500 52.6
14/06/2021
17.16
 18,579,800 16.22 17.36 16.19 1,101,700 319,100 40.2
11/06/2021
16.22
 22,212,500 15.22 16.26 15.03 1,055,200 186,700 42.6
10/06/2021
15.22
 14,900,900 15.12 15.46 15.06 2,076,100 162,100 90.5
09/06/2021
15.12
 21,306,400 14.25 15.24 13.92 1,018,100 193,700 36.7
08/06/2021
14.25
 19,617,700 15.27 15.51 14.25 1,572,100 267,600 61.0
07/06/2021
15.27
 23,994,300 15.79 15.96 14.73 1,527,700 2,312,000 -35.3
04/06/2021
15.79
 15,977,800 15.84 16.19 15.54 1,250,300 841,700 20.1
03/06/2021
15.84
 14,693,000 14.90 15.93 15.22 1,576,100 406,000 56.8
02/06/2021
14.90
 16,616,900 14.15 14.90 13.92 741,100 397,400 15.1
01/06/2021
14.15
 12,399,700 14.38 14.67 14.02 790,800 198,600 26.2
31/05/2021
14.38
 12,192,900 13.54 14.41 13.60 314,400 195,600 5.1
28/05/2021
13.54
 17,028,000 12.82 13.57 12.79 1,487,100 139,800 54.8
27/05/2021
12.82
 16,156,700 13.26 13.31 12.63 879,100 743,100 5.5
26/05/2021
13.26
 13,254,600 13.24 13.50 13.11 1,045,100 197,300 34.7
25/05/2021
13.24
 14,778,500 12.89 13.28 12.79 554,000 295,400 10.6
24/05/2021
12.89
 16,564,900 12.63 12.90 12.50 877,300 131,800 29.4
21/05/2021
12.63
 15,936,600 12.47 13.05 12.47 359,200 276,800 3.3
20/05/2021
12.47
 28,128,900 11.66 12.47 11.66 1,121,800 325,000 30.4
19/05/2021
11.66
 16,376,200 11.41 11.72 11.33 352,000 135,200 7.8
18/05/2021
11.41
 11,559,500 11.48 11.63 11.30 127,900 329,500 -7.1
17/05/2021
11.48
 16,948,500 11.43 11.75 11.43 156,800 513,200 -12.7
14/05/2021
11.43
 13,050,200 11.35 11.63 11.35 19,300 1,271,200 -44.4
13/05/2021
11.35
 20,974,300 11.27 11.71 11.14 49,600 202,300 -5.4
12/05/2021
11.27
 10,131,500 11.07 11.29 11.01 325,700 440,200 -3.9
11/05/2021
11.07
 16,042,700 11.24 11.43 11.07 1,086,600 352,800 25.7
10/05/2021
11.24
 22,718,700 10.59 11.30 10.46 1,683,400 371,100 45.3
07/05/2021
10.59
 9,370,400 10.64 10.85 10.49 66,800 286,200 -7.2
06/05/2021
10.64
 10,716,100 10.88 10.99 10.61 23,800 1,655,500 -54.4
05/05/2021
10.88
 12,386,200 10.65 11.07 10.67 75,200 450,000 -12.6
04/05/2021
10.65
 9,998,200 10.56 10.65 10.23 305,800 633,100 -10.6
29/04/2021
10.56
 9,170,100 10.39 10.69 10.39 640,600 384,400 8.4
28/04/2021
10.39
 8,752,800 10.30 10.54 10.27 594,200 385,200 6.7
27/04/2021
10.30
 5,350,000 10.27 10.36 10.09 672,500 84,400 18.7
26/04/2021
10.27
 9,931,300 10.69 10.72 10.23 411,300 925,000 -16.4
23/04/2021
10.69
 14,676,900 10.28 10.69 10.22 1,169,400 214,200 30.7
22/04/2021
10.28
 14,783,000 11.04 11.04 10.28 366,500 826,600 -15.4
20/04/2021
11.04
 14,901,200 11.27 11.51 10.98 998,500 528,400 16.4
19/04/2021
11.27
 11,875,700 11.01 11.27 10.95 561,000 384,700 6.1
16/04/2021
11.01
 18,210,800 11.29 11.35 10.78 588,600 253,500 11.6
15/04/2021
11.29
 18,715,900 11.64 11.64 11.24 283,900 436,400 -5.2
14/04/2021
11.64
 16,502,500 11.53 11.72 11.33 559,100 604,400 -1.5
13/04/2021
11.53
 17,662,700 11.82 11.95 11.38 1,075,400 221,500 31.4
12/04/2021
11.82
 16,962,300 11.41 11.93 11.40 562,300 233,600 11.6
09/04/2021
11.41
 11,376,200 11.40 11.56 11.33 518,700 427,800 3.2
08/04/2021
11.40
 10,999,100 11.45 11.56 11.32 876,600 862,100 0.7
07/04/2021
11.45
 13,001,600 11.33 11.50 11.27 686,900 297,100 13.8
06/04/2021
11.33
 15,886,800 11.33 11.43 11.17 410,400 329,780 2.8
05/04/2021
11.33
 18,659,500 11.11 11.50 11.14 820,200 117,900 24.6
02/04/2021
11.11
 13,802,300 10.99 11.32 11.03 402,300 212,800 6.6
01/04/2021
10.99
 21,897,600 10.28 10.99 10.28 738,900 420,900 10.7
31/03/2021
10.28
 7,641,900 10.30 10.41 10.25 118,900 629,500 -16.2
30/03/2021
10.30
 7,282,100 10.17 10.33 10.10 108,200 823,700 -22.6
29/03/2021
10.17
 5,694,300 10.01 10.18 10.04 327,000 650,200 -10.1
26/03/2021
10.01
 10,140,300 9.97 10.07 9.52 266,600 1,092,500 -25.3
25/03/2021
9.97
 13,265,200 10.14 10.28 9.94 49,400 2,064,100 -63.0
24/03/2021
10.14
 13,279,700 10.65 10.65 10.04 131,200 521,300 -12.4
23/03/2021
10.65
 8,829,200 10.82 10.82 10.54 30,100 363,900 -11.0
22/03/2021
10.82
 7,606,900 10.78 10.93 10.75 10,600 734,200 -24.2
19/03/2021
10.78
 11,156,300 10.78 11.01 10.72 73,800 2,366,400 -76.8
18/03/2021
10.78
 7,073,300 10.56 10.85 10.69 184,100 317,800 -4.4
17/03/2021
10.56
 7,522,500 10.59 10.65 10.48 104,600 517,700 -13.5
16/03/2021
10.59
 12,975,900 10.75 10.75 10.49 143,600 819,700 -22.2
15/03/2021
10.75
 7,094,400 10.85 10.91 10.75 15,100 489,600 -15.8
12/03/2021
10.85
 6,189,600 10.99 11.04 10.82 518,500 354,100 5.6
11/03/2021
10.99
 10,817,400 10.72 11.11 10.78 496,300 121,100 12.7
10/03/2021
10.72
 10,935,600 10.70 10.77 10.46 69,500 758,600 -22.5
09/03/2021
10.70
 10,483,300 10.86 10.86 10.61 34,100 1,119,700 -35.9
08/03/2021
10.86
 10,821,800 10.83 11.16 10.80 171,600 928,200 -25.6
05/03/2021
10.83
 14,142,300 10.83 10.83 10.52 174,700 1,464,900 -42.6
04/03/2021
10.83
 15,631,000 11.29 11.32 10.69 28,700 718,500 -23.6
03/03/2021
11.29
 9,827,100 11.35 11.37 11.20 54,100 497,500 -15.4
02/03/2021
11.35
 12,530,900 11.33 11.50 11.22 1,525,500 966,100 19.8
01/03/2021
11.33
 19,294,900 10.75 11.37 10.78 1,017,800 452,200 19.4
26/02/2021
10.75
 13,946,600 10.83 10.83 10.56 233,200 694,200 -15.2
25/02/2021
10.83
 11,141,000 10.83 10.93 10.65 177,600 1,097,200 -30.6
24/02/2021
10.83
 14,635,500 10.88 11.16 10.69 77,600 1,718,200 -54.8
23/02/2021
10.88
 15,568,700 10.64 10.99 10.57 125,700 501,500 -12.4
22/02/2021
10.64
 13,412,000 10.73 10.93 10.59 234,200 1,512,800 -42.4
19/02/2021
10.73
 11,921,100 10.78 10.88 10.59 173,700 381,400 -6.9
18/02/2021
10.78
 14,644,800 10.86 10.93 10.61 168,800 1,017,200 -28.1
17/02/2021
10.86
 11,244,000 10.28 10.88 10.43 880,000 501,000 12.8
09/02/2021
10.28
 15,890,800 9.91 10.33 9.59 406,200 1,962,100 -47.8
08/02/2021
9.91
 21,430,000 10.20 10.61 9.59 83,500 1,745,900 -51.9
05/02/2021
10.20
 12,415,200 9.62 10.20 9.63 342,900 173,300 5.3
04/02/2021
9.62
 12,070,400 9.62 9.91 9.46 230,700 1,011,600 -23.3
03/02/2021
9.62
 14,370,500 9.00 9.62 9.07 113,200 945,600 -24.1
02/02/2021
9.00
 11,603,300 8.68 9.07 8.32 909,100 1,238,300 -8.9
01/02/2021
8.68
 15,664,500 9.33 9.55 8.68 644,800 414,400 6.6
29/01/2021
9.33
 14,006,900 8.99 9.60 8.42 1,958,400 590,600 38.8
28/01/2021
8.99
 18,067,700 9.65 9.65 8.99 1,363,700 475,600 24.8
27/01/2021
9.65
 14,058,600 10.36 10.36 9.65 1,134,100 669,200 14.5

Chính sách bảo mật | Điều khoản sử dụng |