CTCP Chứng khoán SSI (ssi)

27.15
-0.85
(-3.04%)
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
(2026-02-23) 		-2.95 -9.34% 871,979,300 -28,222,200 -867.7
28
33.70
28
2 tháng
(2026-01-19) 		-4 -12.25% 1,337,561,500 -37,644,300 -1,160.1
28
33.70
28
3 tháng
(2025-12-18) 		-1.20 -4.02% 1,958,982,200 -18,472,900 -572.0
28
33.70
28
6 tháng
(2025-09-19) 		-7.19 -20.06% 4,100,946,500 -149,365,200 -5,482.5
28
37.75
28
12 tháng
(2025-03-24) 		4.53 18.80% 8,844,398,500 -155,473,337 -7,245.1
18.30
37.75
28
24 tháng
(2024-03-28) 		1.50 5.54% 12,450,520,700 -270,046,988 -10,303.2
18.30
37.75
28
36 tháng
(2023-04-03) 		13.97 95.20% 18,085,217,500 -264,433,390 -10,169.2
14.08
37.75
28
60 tháng
(2021-04-13) 		14.23 98.65% 25,824,901,200 -211,739,506 -11,239.0
9.27
37.75
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
5.87
 4,672,060 5.81 5.96 5.73 159,140 279,030 -1.7
04/08/2020
5.81
 4,642,760 5.71 5.85 5.69 807,130 328,890 6.8
03/08/2020
5.71
 5,017,010 5.49 5.75 5.47 330,780 191,000 1.9
31/07/2020
5.49
 2,832,300 5.57 5.59 5.41 146,760 75,000 1.0
30/07/2020
5.57
 2,699,550 5.49 5.63 5.51 428,260 1,417,480 -13.3
29/07/2020
5.49
 6,325,100 5.75 5.75 5.37 428,260 1,417,480 -13.3
28/07/2020
5.75
 6,648,230 5.39 5.75 5.41 708,200 197,220 7.1
27/07/2020
5.39
 8,310,880 5.79 5.79 5.39 944,540 8,120 12.7
24/07/2020
5.79
 9,774,930 6.04 6.04 5.65 1,176,160 81,830 15.6
23/07/2020
6.04
 4,378,660 6.10 6.14 6.02 108,660 445,270 -5.0
22/07/2020
6.10
 3,959,010 6.18 6.26 6.10 298,520 417,280 -1.8
21/07/2020
6.18
 6,953,920 6.26 6.36 6.12 284,420 2,305,780 -31.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
6.26
 6,438,130 6.36 6.48 6.26 232,860 429,480 -3.1
17/07/2020
6.36
 6,824,380 6.32 6.46 6.28 323,360 15,500 5.2
16/07/2020
6.32
 3,531,900 6.30 6.36 6.28 296,490 340,700 -0.7
15/07/2020
6.30
 4,340,580 6.36 6.40 6.28 180,190 186,350 -0.1
14/07/2020
6.36
 9,138,070 6.07 6.36 6.06 279,360 509,050 -3.6
13/07/2020
6.07
 5,298,630 6.07 6.19 6.04 445,950 1,620,510 -18.9
10/07/2020
6.07
 9,082,870 6.04 6.15 6.00 116,530 2,226,730 -33.7
09/07/2020
6.04
 4,876,340 5.98 6.09 5.98 241,480 1,046,540 -12.8
08/07/2020
5.98
 2,493,090 5.92 5.98 5.85 114,730 31,820 1.3
07/07/2020
5.92
 4,850,680 5.94 6.04 5.90 208,790 132,040 1.2
06/07/2020
5.94
 3,984,350 5.77 5.94 5.77 781,700 129,750 10.1
03/07/2020
5.77
 2,288,480 5.77 5.83 5.75 410,050 78,370 5.0
02/07/2020
5.77
 2,325,600 5.83 5.83 5.73 79,490 64,200 0.2
01/07/2020
5.83
 3,435,740 5.64 5.87 5.62 295,660 603,460 -4.6
30/06/2020
5.64
 3,781,930 5.64 5.81 5.50 160,680 383,250 -3.5
29/06/2020
5.64
 7,502,050 5.90 5.90 5.58 160,680 403,259 -3.5
26/06/2020
5.90
 4,919,890 6.02 6.17 5.88 160,680 383,250 -3.5
25/06/2020
6.02
 3,914,840 6.00 6.04 5.87 98,730 121,430 -0.3
24/06/2020
6.00
 5,975,970 6.13 6.23 5.98 105,020 424,290 -5.1
23/06/2020
6.13
 14,025,040 5.79 6.19 5.88 478,240 376,010 1.7
22/06/2020
5.79
 3,766,890 5.83 5.90 5.69 153,480 501,710 -5.3
19/06/2020
5.83
 4,986,110 5.71 5.83 5.67 412,760 898,220 -7.4
18/06/2020
5.71
 1,838,500 5.71 5.71 5.60 222,240 137,150 1.3
17/06/2020
5.71
 2,911,920 5.79 5.81 5.66 166,840 264,700 -1.5
16/06/2020
5.79
 5,005,720 5.50 5.81 5.62 1,272,450 173,220 16.6
15/06/2020
5.50
 7,253,720 5.90 5.92 5.50 179,950 713,300 -8.0
12/06/2020
5.90
 7,587,730 5.67 5.90 5.45 1,742,780 365,480 20.5
11/06/2020
5.67
 9,349,070 6.09 6.17 5.67 806,530 1,125,470 -4.8
10/06/2020
6.09
 6,544,090 6.04 6.13 5.87 1,024,850 456,070 9.1
09/06/2020
6.04
 6,435,790 6.11 6.21 6.02 129,840 546,380 -6.7
08/06/2020
6.11
 5,993,130 5.98 6.17 6.06 64,820 417,860 -5.7
05/06/2020
5.98
 5,731,890 5.98 6.02 5.90 266,790 1,044,240 -12.2
04/06/2020
5.98
 9,360,040 5.79 6.07 5.88 497,410 760,540 -4.1
03/06/2020
5.79
 3,251,400 5.73 5.79 5.71 146,520 240,880 -1.4
02/06/2020
5.73
 6,106,810 5.79 5.85 5.71 593,590 659,270 -1.0
01/06/2020
5.79
 4,455,460 5.64 5.83 5.66 383,810 523,850 -2.1
29/05/2020
5.64
 3,573,780 5.66 5.67 5.58 75,440 262,790 -2.8
28/05/2020
5.66
 4,876,490 5.67 5.75 5.64 101,590 203,340 -1.5
27/05/2020
5.67
 7,938,010 5.85 5.92 5.67 622,130 571,790 0.9
26/05/2020
5.85
 8,120,570 5.54 5.87 5.58 288,320 517,250 -3.5
25/05/2020
5.54
 6,022,830 5.45 5.56 5.45 316,760 602,040 -4.1
22/05/2020
5.45
 7,455,010 5.47 5.60 5.37 91,500 335,323 -3.5
21/05/2020
5.47
 3,314,490 5.45 5.52 5.41 90,770 154,020 -0.9
20/05/2020
5.45
 2,577,550 5.45 5.48 5.41 88,440 50,660 0.5
19/05/2020
5.45
 6,873,020 5.39 5.56 5.41 52,490 124,290 -1.0
18/05/2020
5.39
 2,313,840 5.31 5.41 5.28 94,220 437,370 -4.8
15/05/2020
5.31
 3,732,360 5.43 5.50 5.29 57,740 382,840 -4.6
14/05/2020
5.43
 5,857,120 5.35 5.58 5.28 138,810 275,510 -1.9
13/05/2020
5.35
 5,490,540 5.41 5.45 5.22 105,420 277,360 -2.4
12/05/2020
5.41
 3,956,090 5.39 5.47 5.26 114,250 449,760 -4.7
11/05/2020
5.39
 6,209,600 5.14 5.39 5.20 563,230 292,520 3.8
08/05/2020
5.14
 7,919,390 5.03 5.26 5.03 312,460 677,620 -4.9
07/05/2020
5.03
 2,332,040 4.93 5.03 4.91 151,080 533,800 -4.9
06/05/2020
4.93
 1,675,700 4.82 4.95 4.84 291,390 583,180 -3.7
05/05/2020
4.82
 1,667,710 4.84 4.91 4.80 9,840 643,290 -8.0
04/05/2020
4.84
 2,180,310 4.95 4.95 4.84 25,310 1,117,250 -14.0
29/04/2020
4.95
 1,454,150 4.93 4.99 4.91 355,870 364,180 -0.1
28/04/2020
4.93
 2,587,110 4.99 4.99 4.88 155,710 341,910 -2.4
27/04/2020
4.99
 2,112,890 5.05 5.08 4.97 93,410 298,430 -2.7
24/04/2020
5.05
 1,507,530 5.07 5.08 4.97 89,340 375,060 -3.8
23/04/2020
5.07
 2,594,810 5.07 5.26 5.07 91,350 377,850 -3.8
22/04/2020
5.07
 3,435,210 4.89 5.12 4.76 317,450 291,920 0.3
21/04/2020
4.89
 4,437,860 5.22 5.22 4.86 102,430 765,060 -8.6
20/04/2020
5.22
 3,326,260 5.18 5.26 5.12 430,280 142,450 3.9
17/04/2020
5.18
 3,936,040 5.08 5.26 5.12 218,600 332,250 -1.5
16/04/2020
5.08
 2,603,060 5.08 5.16 4.99 597,340 337,010 3.5
15/04/2020
5.08
 3,075,990 5.03 5.12 5.03 69,030 291,010 -3.0
14/04/2020
5.03
 3,902,110 5.01 5.03 4.86 250,320 196,360 0.7
13/04/2020
5.01
 3,573,400 5.07 5.10 4.95 238,370 81,500 2.1
10/04/2020
5.07
 3,233,820 5.03 5.18 4.95 219,100 58,330 2.2
09/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
09/04/2020
5.03
 5,507,100 4.71 5.03 4.93 237,930 1,101,410 -11.4
08/04/2020
4.71
 4,091,610 4.65 4.76 4.47 271,910 254,790 0.3
07/04/2020
4.65
 6,377,610 4.65 4.78 4.60 227,080 1,471,030 -17.6
06/04/2020
4.65
 5,473,010 4.35 4.65 4.53 105,350 200,330 -1.3
03/04/2020
4.35
 4,544,530 4.07 4.35 4.20 228,680 595,830 -4.8
01/04/2020
4.07
 3,715,270 3.81 4.07 3.81 154,400 454,950 -3.7
31/03/2020
3.81
 1,680,730 3.78 3.92 3.64 128,220 98,450 0.3
30/03/2020
3.78
 2,427,550 4.05 4.05 3.78 95,290 108,520 -0.2
27/03/2020
4.05
 2,469,460 4.25 4.28 4.05 205,560 22,000 2.3
26/03/2020
4.25
 1,256,940 4.38 4.38 4.24 241,550 122,000 1.6
25/03/2020
4.38
 2,376,040 4.10 4.38 4.19 220,940 222,240 0.0
24/03/2020
4.10
 3,009,990 4.24 4.27 4.01 84,530 1,251,930 -14.8
23/03/2020
4.24
 3,296,350 4.55 4.55 4.24 91,790 192,520 -1.3
20/03/2020
4.55
 2,868,770 4.50 4.61 4.47 933,260 1,129,650 -2.6
19/03/2020
4.50
 2,568,540 4.50 4.56 4.37 360,320 901,600 -7.4
18/03/2020
4.50
 3,190,370 4.66 4.73 4.47 239,530 1,751,410 -20.9
17/03/2020
4.66
 4,834,780 4.37 4.66 4.20 443,920 1,569,940 -16.0
16/03/2020
4.37
 2,897,920 4.37 4.47 4.33 1,850,060 2,451,380 -8.0

Chính sách bảo mật | Điều khoản sử dụng |