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)
23/09/2020
7.43
 5,699,700 7.36 7.47 7.36 1,819,130 173,740 27.5
22/09/2020
7.36
 6,821,140 7.34 7.38 7.27 2,011,770 59,030 32.3
21/09/2020
7.34
 8,122,870 7.25 7.45 7.27 2,315,910 119,030 36.5
18/09/2020
7.25
 7,903,190 7.12 7.32 7.09 1,374,180 959,500 6.8
17/09/2020
7.12
 6,000,380 7.07 7.14 7.03 2,119,120 517,020 25.5
16/09/2020
7.07
 3,807,390 7.03 7.16 7.03 12,520 116,680 -1.7
15/09/2020
7.03
 7,005,050 7.01 7.18 7.01 284,170 39,030 3.9
14/09/2020
7.01
 4,644,580 7.01 7.07 6.96 89,900 62,230 0.4
11/09/2020
7.01
 4,402,790 7.05 7.09 6.98 313,160 93,430 3.5
10/09/2020
7.05
 8,787,650 7.05 7.18 7.05 676,740 727,380 -0.9
09/09/2020
7.05
 7,044,490 7.03 7.07 6.87 335,730 56,490 4.4
08/09/2020
7.03
 6,831,470 6.83 7.03 6.81 114,880 102,800 0.2
07/09/2020
6.83
 9,582,630 6.85 7.05 6.81 79,300 318,890 -3.7
04/09/2020
6.85
 9,713,580 6.78 6.98 6.60 473,190 601,660 -1.9
03/09/2020
6.78
 4,876,180 6.72 6.83 6.72 431,020 277,210 2.3
01/09/2020
6.72
 3,449,300 6.63 6.72 6.58 331,200 525,560 -2.9
31/08/2020
6.63
 3,994,730 6.72 6.78 6.60 53,410 1,106,320 -15.8
28/08/2020
6.72
 5,869,960 6.72 6.85 6.72 27,500 1,461,160 -21.9
27/08/2020
6.72
 3,711,300 6.69 6.74 6.65 206,290 454,080 -3.7
26/08/2020
6.69
 5,419,820 6.67 6.76 6.65 116,240 387,090 -4.1
25/08/2020
6.67
 4,611,300 6.67 6.78 6.65 50,330 286,580 -3.5
24/08/2020
6.67
 7,044,900 6.54 6.72 6.56 284,240 187,870 1.4
21/08/2020
6.54
 3,758,250 6.38 6.54 6.38 103,930 188,920 -1.2
20/08/2020
6.38
 2,703,510 6.47 6.49 6.38 87,710 423,970 -4.8
19/08/2020
6.47
 2,670,190 6.40 6.49 6.38 228,080 223,360 0.1
18/08/2020
6.40
 1,931,160 6.45 6.49 6.38 224,630 162,140 0.9
17/08/2020
6.45
 3,811,840 6.49 6.49 6.34 52,980 196,350 -2.1
14/08/2020
6.49
 4,301,340 6.60 6.63 6.43 37,280 495,030 -6.7
13/08/2020
6.60
 3,734,680 6.52 6.63 6.49 364,060 409,200 -0.6
12/08/2020
6.52
 2,877,790 6.54 6.58 6.45 41,040 370,890 -4.8
11/08/2020
6.54
 5,313,900 6.40 6.56 6.40 10,340 293,710 -4.1
10/08/2020
6.40
 3,288,010 6.34 6.49 6.40 90,260 210,340 -1.7
07/08/2020
6.34
 2,562,160 6.38 6.43 6.32 51,550 349,880 -4.3
06/08/2020
6.38
 4,168,520 6.45 6.47 6.36 110,050 236,730 -1.8
05/08/2020
6.45
 4,672,060 6.38 6.54 6.29 159,140 279,030 -1.7
04/08/2020
6.38
 4,642,760 6.27 6.43 6.25 807,130 328,890 6.8
03/08/2020
6.27
 5,017,010 6.03 6.32 6.00 330,780 191,000 1.9
31/07/2020
6.03
 2,832,300 6.12 6.14 5.94 146,760 75,000 1.0
30/07/2020
6.12
 2,699,550 6.03 6.18 6.05 428,260 1,417,480 -13.3
29/07/2020
6.03
 6,325,100 6.32 6.32 5.89 428,260 1,417,480 -13.3
28/07/2020
6.32
 6,648,230 5.92 6.32 5.94 708,200 197,220 7.1
27/07/2020
5.92
 8,310,880 6.36 6.36 5.92 944,540 8,120 12.7
24/07/2020
6.36
 9,774,930 6.63 6.63 6.20 1,176,160 81,830 15.6
23/07/2020
6.63
 4,378,660 6.69 6.74 6.60 108,660 445,270 -5.0
22/07/2020
6.69
 3,959,010 6.78 6.87 6.69 298,520 417,280 -1.8
21/07/2020
6.78
 6,953,920 6.87 6.98 6.72 284,420 2,305,780 -31.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
6.87
 6,438,130 6.98 7.12 6.87 232,860 429,480 -3.1
17/07/2020
6.98
 6,824,380 6.94 7.09 6.90 323,360 15,500 5.2
16/07/2020
6.94
 3,531,900 6.92 6.98 6.90 296,490 340,700 -0.7
15/07/2020
6.92
 4,340,580 6.98 7.02 6.90 180,190 186,350 -0.1
14/07/2020
6.98
 9,138,070 6.67 6.98 6.65 279,360 509,050 -3.6
13/07/2020
6.67
 5,298,630 6.67 6.79 6.63 445,950 1,620,510 -18.9
10/07/2020
6.67
 9,082,870 6.63 6.75 6.59 116,530 2,226,730 -33.7
09/07/2020
6.63
 4,876,340 6.56 6.69 6.56 241,480 1,046,540 -12.8
08/07/2020
6.56
 2,493,090 6.50 6.56 6.42 114,730 31,820 1.3
07/07/2020
6.50
 4,850,680 6.52 6.63 6.48 208,790 132,040 1.2
06/07/2020
6.52
 3,984,350 6.33 6.52 6.33 781,700 129,750 10.1
03/07/2020
6.33
 2,288,480 6.33 6.40 6.31 410,050 78,370 5.0
02/07/2020
6.33
 2,325,600 6.40 6.40 6.29 79,490 64,200 0.2
01/07/2020
6.40
 3,435,740 6.19 6.44 6.17 295,660 603,460 -4.6
30/06/2020
6.19
 3,781,930 6.19 6.38 6.04 160,680 383,250 -3.5
29/06/2020
6.19
 7,502,050 6.48 6.48 6.13 160,680 403,259 -3.5
26/06/2020
6.48
 4,919,890 6.61 6.77 6.46 160,680 383,250 -3.5
25/06/2020
6.61
 3,914,840 6.59 6.63 6.44 98,730 121,430 -0.3
24/06/2020
6.59
 5,975,970 6.73 6.84 6.56 105,020 424,290 -5.1
23/06/2020
6.73
 14,025,040 6.36 6.79 6.46 478,240 376,010 1.7
22/06/2020
6.36
 3,766,890 6.40 6.48 6.25 153,480 501,710 -5.3
19/06/2020
6.40
 4,986,110 6.27 6.40 6.23 412,760 898,220 -7.4
18/06/2020
6.27
 1,838,500 6.27 6.27 6.15 222,240 137,150 1.3
17/06/2020
6.27
 2,911,920 6.36 6.38 6.21 166,840 264,700 -1.5
16/06/2020
6.36
 5,005,720 6.04 6.38 6.17 1,272,450 173,220 16.6
15/06/2020
6.04
 7,253,720 6.48 6.50 6.04 179,950 713,300 -8.0
12/06/2020
6.48
 7,587,730 6.23 6.48 5.98 1,742,780 365,480 20.5
11/06/2020
6.23
 9,349,070 6.69 6.77 6.23 806,530 1,125,470 -4.8
10/06/2020
6.69
 6,544,090 6.63 6.73 6.44 1,024,850 456,070 9.1
09/06/2020
6.63
 6,435,790 6.71 6.82 6.61 129,840 546,380 -6.7
08/06/2020
6.71
 5,993,130 6.56 6.77 6.65 64,820 417,860 -5.7
05/06/2020
6.56
 5,731,890 6.56 6.61 6.48 266,790 1,044,240 -12.2
04/06/2020
6.56
 9,360,040 6.36 6.67 6.46 497,410 760,540 -4.1
03/06/2020
6.36
 3,251,400 6.29 6.36 6.27 146,520 240,880 -1.4
02/06/2020
6.29
 6,106,810 6.36 6.42 6.27 593,590 659,270 -1.0
01/06/2020
6.36
 4,455,460 6.19 6.40 6.21 383,810 523,850 -2.1
29/05/2020
6.19
 3,573,780 6.21 6.23 6.13 75,440 262,790 -2.8
28/05/2020
6.21
 4,876,490 6.23 6.31 6.19 101,590 203,340 -1.5
27/05/2020
6.23
 7,938,010 6.42 6.50 6.23 622,130 571,790 0.9
26/05/2020
6.42
 8,120,570 6.08 6.44 6.13 288,320 517,250 -3.5
25/05/2020
6.08
 6,022,830 5.98 6.10 5.98 316,760 602,040 -4.1
22/05/2020
5.98
 7,455,010 6.00 6.15 5.90 91,500 335,323 -3.5
21/05/2020
6.00
 3,314,490 5.98 6.06 5.94 90,770 154,020 -0.9
20/05/2020
5.98
 2,577,550 5.98 6.02 5.94 88,440 50,660 0.5
19/05/2020
5.98
 6,873,020 5.92 6.10 5.94 52,490 124,290 -1.0
18/05/2020
5.92
 2,313,840 5.83 5.94 5.79 94,220 437,370 -4.8
15/05/2020
5.83
 3,732,360 5.96 6.04 5.81 57,740 382,840 -4.6
14/05/2020
5.96
 5,857,120 5.87 6.13 5.79 138,810 275,510 -1.9
13/05/2020
5.87
 5,490,540 5.94 5.98 5.73 105,420 277,360 -2.4
12/05/2020
5.94
 3,956,090 5.92 6.00 5.77 114,250 449,760 -4.7
11/05/2020
5.92
 6,209,600 5.64 5.92 5.71 563,230 292,520 3.8
08/05/2020
5.64
 7,919,390 5.52 5.77 5.52 312,460 677,620 -4.9
07/05/2020
5.52
 2,332,040 5.41 5.52 5.39 151,080 533,800 -4.9
06/05/2020
5.41
 1,675,700 5.29 5.44 5.31 291,390 583,180 -3.7

Chính sách bảo mật | Điều khoản sử dụng |