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)
07/09/2020
4.97
 9,582,630 4.99 5.13 4.95 79,300 318,890 -3.7
04/09/2020
4.99
 9,713,580 4.94 5.08 4.81 473,190 601,660 -1.9
03/09/2020
4.94
 4,876,180 4.89 4.97 4.89 431,020 277,210 2.3
01/09/2020
4.89
 3,449,300 4.83 4.89 4.79 331,200 525,560 -2.9
31/08/2020
4.83
 3,994,730 4.89 4.94 4.81 53,410 1,106,320 -15.8
28/08/2020
4.89
 5,869,960 4.89 4.99 4.89 27,500 1,461,160 -21.9
27/08/2020
4.89
 3,711,300 4.87 4.91 4.84 206,290 454,080 -3.7
26/08/2020
4.87
 5,419,820 4.86 4.92 4.84 116,240 387,090 -4.1
25/08/2020
4.86
 4,611,300 4.86 4.94 4.84 50,330 286,580 -3.5
24/08/2020
4.86
 7,044,900 4.76 4.89 4.78 284,240 187,870 1.4
21/08/2020
4.76
 3,758,250 4.65 4.76 4.65 103,930 188,920 -1.2
20/08/2020
4.65
 2,703,510 4.71 4.73 4.65 87,710 423,970 -4.8
19/08/2020
4.71
 2,670,190 4.66 4.73 4.65 228,080 223,360 0.1
18/08/2020
4.66
 1,931,160 4.70 4.73 4.65 224,630 162,140 0.9
17/08/2020
4.70
 3,811,840 4.73 4.73 4.61 52,980 196,350 -2.1
14/08/2020
4.73
 4,301,340 4.81 4.83 4.68 37,280 495,030 -6.7
13/08/2020
4.81
 3,734,680 4.74 4.83 4.73 364,060 409,200 -0.6
12/08/2020
4.74
 2,877,790 4.76 4.79 4.70 41,040 370,890 -4.8
11/08/2020
4.76
 5,313,900 4.66 4.78 4.66 10,340 293,710 -4.1
10/08/2020
4.66
 3,288,010 4.61 4.73 4.66 90,260 210,340 -1.7
07/08/2020
4.61
 2,562,160 4.65 4.68 4.60 51,550 349,880 -4.3
06/08/2020
4.65
 4,168,520 4.70 4.71 4.63 110,050 236,730 -1.8
05/08/2020
4.70
 4,672,060 4.65 4.76 4.58 159,140 279,030 -1.7
04/08/2020
4.65
 4,642,760 4.57 4.68 4.55 807,130 328,890 6.8
03/08/2020
4.57
 5,017,010 4.39 4.60 4.37 330,780 191,000 1.9
31/07/2020
4.39
 2,832,300 4.45 4.47 4.32 146,760 75,000 1.0
30/07/2020
4.45
 2,699,550 4.39 4.50 4.40 428,260 1,417,480 -13.3
29/07/2020
4.39
 6,325,100 4.60 4.60 4.29 428,260 1,417,480 -13.3
28/07/2020
4.60
 6,648,230 4.31 4.60 4.32 708,200 197,220 7.1
27/07/2020
4.31
 8,310,880 4.63 4.63 4.31 944,540 8,120 12.7
24/07/2020
4.63
 9,774,930 4.83 4.83 4.52 1,176,160 81,830 15.6
23/07/2020
4.83
 4,378,660 4.87 4.91 4.81 108,660 445,270 -5.0
22/07/2020
4.87
 3,959,010 4.94 5.00 4.87 298,520 417,280 -1.8
21/07/2020
4.94
 6,953,920 5.00 5.08 4.89 284,420 2,305,780 -31.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
5.00
 6,438,130 5.08 5.18 5.00 232,860 429,480 -3.1
17/07/2020
5.08
 6,824,380 5.05 5.16 5.02 323,360 15,500 5.2
16/07/2020
5.05
 3,531,900 5.04 5.08 5.02 296,490 340,700 -0.7
15/07/2020
5.04
 4,340,580 5.08 5.11 5.02 180,190 186,350 -0.1
14/07/2020
5.08
 9,138,070 4.86 5.08 4.84 279,360 509,050 -3.6
13/07/2020
4.86
 5,298,630 4.86 4.95 4.83 445,950 1,620,510 -18.9
10/07/2020
4.86
 9,082,870 4.83 4.92 4.79 116,530 2,226,730 -33.7
09/07/2020
4.83
 4,876,340 4.78 4.87 4.78 241,480 1,046,540 -12.8
08/07/2020
4.78
 2,493,090 4.73 4.78 4.67 114,730 31,820 1.3
07/07/2020
4.73
 4,850,680 4.75 4.83 4.72 208,790 132,040 1.2
06/07/2020
4.75
 3,984,350 4.61 4.75 4.61 781,700 129,750 10.1
03/07/2020
4.61
 2,288,480 4.61 4.66 4.60 410,050 78,370 5.0
02/07/2020
4.61
 2,325,600 4.66 4.66 4.58 79,490 64,200 0.2
01/07/2020
4.66
 3,435,740 4.51 4.69 4.49 295,660 603,460 -4.6
30/06/2020
4.51
 3,781,930 4.51 4.64 4.40 160,680 383,250 -3.5
29/06/2020
4.51
 7,502,050 4.72 4.72 4.46 160,680 403,259 -3.5
26/06/2020
4.72
 4,919,890 4.81 4.93 4.70 160,680 383,250 -3.5
25/06/2020
4.81
 3,914,840 4.79 4.83 4.69 98,730 121,430 -0.3
24/06/2020
4.79
 5,975,970 4.90 4.98 4.78 105,020 424,290 -5.1
23/06/2020
4.90
 14,025,040 4.63 4.95 4.70 478,240 376,010 1.7
22/06/2020
4.63
 3,766,890 4.66 4.72 4.55 153,480 501,710 -5.3
19/06/2020
4.66
 4,986,110 4.57 4.66 4.54 412,760 898,220 -7.4
18/06/2020
4.57
 1,838,500 4.57 4.57 4.48 222,240 137,150 1.3
17/06/2020
4.57
 2,911,920 4.63 4.64 4.52 166,840 264,700 -1.5
16/06/2020
4.63
 5,005,720 4.40 4.64 4.49 1,272,450 173,220 16.6
15/06/2020
4.40
 7,253,720 4.72 4.73 4.40 179,950 713,300 -8.0
12/06/2020
4.72
 7,587,730 4.54 4.72 4.35 1,742,780 365,480 20.5
11/06/2020
4.54
 9,349,070 4.87 4.93 4.54 806,530 1,125,470 -4.8
10/06/2020
4.87
 6,544,090 4.83 4.90 4.69 1,024,850 456,070 9.1
09/06/2020
4.83
 6,435,790 4.89 4.96 4.81 129,840 546,380 -6.7
08/06/2020
4.89
 5,993,130 4.78 4.93 4.84 64,820 417,860 -5.7
05/06/2020
4.78
 5,731,890 4.78 4.81 4.72 266,790 1,044,240 -12.2
04/06/2020
4.78
 9,360,040 4.63 4.86 4.70 497,410 760,540 -4.1
03/06/2020
4.63
 3,251,400 4.58 4.63 4.57 146,520 240,880 -1.4
02/06/2020
4.58
 6,106,810 4.63 4.67 4.57 593,590 659,270 -1.0
01/06/2020
4.63
 4,455,460 4.51 4.66 4.52 383,810 523,850 -2.1
29/05/2020
4.51
 3,573,780 4.52 4.54 4.46 75,440 262,790 -2.8
28/05/2020
4.52
 4,876,490 4.54 4.60 4.51 101,590 203,340 -1.5
27/05/2020
4.54
 7,938,010 4.67 4.73 4.54 622,130 571,790 0.9
26/05/2020
4.67
 8,120,570 4.43 4.69 4.46 288,320 517,250 -3.5
25/05/2020
4.43
 6,022,830 4.35 4.44 4.35 316,760 602,040 -4.1
22/05/2020
4.35
 7,455,010 4.37 4.48 4.29 91,500 335,323 -3.5
21/05/2020
4.37
 3,314,490 4.35 4.41 4.32 90,770 154,020 -0.9
20/05/2020
4.35
 2,577,550 4.35 4.38 4.32 88,440 50,660 0.5
19/05/2020
4.35
 6,873,020 4.31 4.44 4.32 52,490 124,290 -1.0
18/05/2020
4.31
 2,313,840 4.25 4.32 4.22 94,220 437,370 -4.8
15/05/2020
4.25
 3,732,360 4.34 4.40 4.23 57,740 382,840 -4.6
14/05/2020
4.34
 5,857,120 4.28 4.46 4.22 138,810 275,510 -1.9
13/05/2020
4.28
 5,490,540 4.32 4.35 4.17 105,420 277,360 -2.4
12/05/2020
4.32
 3,956,090 4.31 4.37 4.20 114,250 449,760 -4.7
11/05/2020
4.31
 6,209,600 4.11 4.31 4.16 563,230 292,520 3.8
08/05/2020
4.11
 7,919,390 4.02 4.20 4.02 312,460 677,620 -4.9
07/05/2020
4.02
 2,332,040 3.94 4.02 3.93 151,080 533,800 -4.9
06/05/2020
3.94
 1,675,700 3.85 3.96 3.87 291,390 583,180 -3.7
05/05/2020
3.85
 1,667,710 3.87 3.93 3.84 9,840 643,290 -8.0
04/05/2020
3.87
 2,180,310 3.96 3.96 3.87 25,310 1,117,250 -14.0
29/04/2020
3.96
 1,454,150 3.94 3.99 3.93 355,870 364,180 -0.1
28/04/2020
3.94
 2,587,110 3.99 3.99 3.90 155,710 341,910 -2.4
27/04/2020
3.99
 2,112,890 4.03 4.06 3.97 93,410 298,430 -2.7
24/04/2020
4.03
 1,507,530 4.05 4.06 3.97 89,340 375,060 -3.8
23/04/2020
4.05
 2,594,810 4.05 4.20 4.05 91,350 377,850 -3.8
22/04/2020
4.05
 3,435,210 3.91 4.09 3.81 317,450 291,920 0.3
21/04/2020
3.91
 4,437,860 4.17 4.17 3.88 102,430 765,060 -8.6
20/04/2020
4.17
 3,326,260 4.14 4.20 4.09 430,280 142,450 3.9
17/04/2020
4.14
 3,936,040 4.06 4.20 4.09 218,600 332,250 -1.5
16/04/2020
4.06
 2,603,060 4.06 4.13 3.99 597,340 337,010 3.5

Chính sách bảo mật | Điều khoản sử dụng |