CTCP Chứng khoán SSI (ssi)

27.15
-0.35
(-1.27%)
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
(2026-05-20) 		0.25 0.92% 327,747,100 -9,469,084 0
26.15
28
27.15
2 tháng
(2026-04-20) 		-1.45 -5.01% 665,072,300 -6,971,225 0
26.15
28.95
27.15
3 tháng
(2026-03-23) 		2.10 8.27% 1,239,135,200 13,158 0
25.40
29.40
27.15
6 tháng
(2025-12-22) 		-3.95 -12.56% 3,276,846,200 -25,562,442 -791.0
25.40
33.70
27.15
12 tháng
(2025-06-24) 		5.92 27.41% 8,715,277,600 -92,648,495 -6,092.1
21.58
37.75
27.15
24 tháng
(2024-07-01) 		3.99 16.99% 12,804,658,900 -250,853,860 -9,591.2
18.30
37.75
27.15
36 tháng
(2023-07-05) 		9.26 50.79% 18,213,388,400 -289,202,440 -10,826.9
17.86
37.75
27.15
60 tháng
(2021-07-15) 		5.33 24.02% 26,254,442,100 -230,241,536 -12,106.7
9.27
37.75
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2020
6.27
 2,384,770 6.04 6.27 6.04 246,530 24,880 4.2
15/01/2020
6.04
 830,260 6.04 6.06 6.01 59,750 3,360 1.0
14/01/2020
6.04
 1,066,740 6.01 6.06 5.99 173,190 16,600 2.9
13/01/2020
6.01
 1,125,380 6.01 6.07 5.98 97,500 32,350 1.2
10/01/2020
6.01
 2,067,400 5.89 6.02 5.88 230,440 332,790 -1.8
09/01/2020
5.89
 1,149,130 5.83 5.93 5.86 190,370 639,510 -8.1
08/01/2020
5.83
 2,622,960 5.99 5.99 5.76 430,470 302,100 2.3
07/01/2020
5.99
 643,090 5.98 6.01 5.96 75,890 158,800 -1.5
06/01/2020
5.98
 1,348,120 5.99 6.01 5.93 470,060 172,850 5.4
03/01/2020
5.99
 703,890 6.04 6.11 5.96 87,590 103,830 -0.3
02/01/2020
6.04
 991,450 5.93 6.04 5.93 214,340 131,850 1.5
31/12/2019
5.93
 1,060,150 5.96 5.98 5.93 13,530 320,960 -5.6
30/12/2019
5.96
 1,089,430 5.94 6.06 5.94 217,940 374,930 -2.9
27/12/2019
5.94
 1,253,730 5.99 5.99 5.93 184,040 304,600 -2.2
26/12/2019
5.99
 712,470 5.98 6.01 5.94 181,760 83,170 1.8
25/12/2019
5.98
 915,210 6.02 6.02 5.96 3,590 167,120 -3.0
24/12/2019
6.02
 879,570 6.02 6.06 5.98 86,480 104,500 -0.3
23/12/2019
6.02
 1,083,840 6.01 6.07 6.01 36,170 425,920 -7.2
20/12/2019
6.01
 1,297,840 5.94 6.06 5.94 329,430 610,050 -5.1
19/12/2019
5.94
 992,680 6.04 6.11 5.94 291,990 379,220 -1.6
18/12/2019
6.04
 1,375,490 6.12 6.19 6.04 373,930 628,730 -4.7
17/12/2019
6.12
 1,565,970 6.25 6.29 6.12 399,820 751,110 -6.6
16/12/2019
6.25
 826,290 6.30 6.34 6.24 276,500 494,740 -4.2
13/12/2019
6.30
 1,035,860 6.37 6.42 6.30 51,440 330,540 -5.4
12/12/2019
6.37
 1,480,900 6.24 6.37 6.22 71,000 867,060 -15.2
11/12/2019
6.24
 1,402,910 6.30 6.34 6.16 154,330 171,490 -0.3
10/12/2019
6.30
 1,237,160 6.44 6.44 6.27 86,760 467,560 -7.3
09/12/2019
6.44
 842,290 6.40 6.52 6.39 103,180 33,950 1.4
06/12/2019
6.40
 606,440 6.44 6.47 6.40 29,640 60,610 -0.6
05/12/2019
6.44
 718,100 6.50 6.57 6.44 24,500 38,150 -0.3
04/12/2019
6.50
 1,058,620 6.34 6.50 6.34 272,710 33,600 4.7
03/12/2019
6.34
 1,208,130 6.40 6.44 6.32 96,320 45,400 1.0
02/12/2019
6.40
 1,531,820 6.50 6.55 6.40 69,160 259,250 -3.8
29/11/2019
6.50
 1,003,800 6.52 6.55 6.50 10,450 231,030 -4.4
28/11/2019
6.52
 1,132,110 6.52 6.57 6.48 92,850 224,100 -2.6
27/11/2019
6.52
 1,816,170 6.57 6.60 6.52 55,860 550,070 -9.9
26/11/2019
6.57
 1,658,300 6.65 6.70 6.57 48,890 1,218,970 -23.6
25/11/2019
6.65
 954,610 6.60 6.67 6.58 14,790 385,810 -7.5
22/11/2019
6.60
 1,895,590 6.70 6.78 6.58 213,870 308,740 -2.0
21/11/2019
6.70
 2,083,430 6.86 6.86 6.70 181,400 1,022,940 -17.4
20/11/2019
6.86
 1,248,390 6.93 6.94 6.86 256,170 530,960 -5.8
19/11/2019
6.93
 904,070 6.90 6.98 6.90 58,900 301,150 -5.1
18/11/2019
6.90
 1,089,630 6.93 6.96 6.88 69,870 238,540 -3.6
15/11/2019
6.93
 1,624,740 7.04 7.04 6.93 20,780 231,280 -4.5
14/11/2019
7.04
 1,586,090 7.11 7.12 6.99 73,000 193,260 -2.6
13/11/2019
7.11
 1,294,780 7.11 7.14 7.06 32,110 279,330 -5.4
12/11/2019
7.11
 1,526,400 7.12 7.19 7.11 85,290 646,250 -12.2
11/11/2019
7.12
 1,804,140 7.24 7.24 7.12 83,330 289,050 -4.5
08/11/2019
7.24
 2,388,020 7.24 7.32 7.21 1,802,030 1,350,200 10.0
07/11/2019
7.24
 2,939,090 7.12 7.29 7.11 361,240 223,050 3.0
06/11/2019
7.12
 1,545,130 7.16 7.17 7.11 416,950 412,990 0.1
05/11/2019
7.16
 2,130,290 7.14 7.21 7.14 818,130 704,140 2.5
04/11/2019
7.14
 3,298,180 7.06 7.17 7.08 816,430 1,003,630 -4.1
01/11/2019
7.06
 3,104,820 7.01 7.12 6.94 204,630 1,129,030 -19.8
31/10/2019
7.01
 1,786,810 7.01 7.04 6.90 1,073,400 638,130 9.3
30/10/2019
7.01
 1,056,930 6.94 7.03 6.94 348,750 596,680 -5.3
29/10/2019
6.94
 1,162,360 6.98 7.03 6.94 19,810 352,710 -7.1
28/10/2019
6.98
 1,507,540 6.99 7.11 6.98 105,190 427,140 -6.9
25/10/2019
6.99
 1,154,870 6.99 7.04 6.98 80,140 202,930 -2.6
24/10/2019
6.99
 1,454,750 6.83 6.99 6.85 100,820 308,070 -4.4
23/10/2019
6.83
 736,320 6.86 6.90 6.83 76,840 193,360 -2.4
22/10/2019
6.86
 1,056,960 6.83 6.88 6.78 132,500 133,550 -0.0
21/10/2019
6.83
 1,386,210 6.93 6.93 6.83 92,780 68,910 0.5
18/10/2019
6.93
 1,287,590 7.01 7.06 6.93 346,540 204,970 3.0
17/10/2019
7.01
 1,092,380 7.08 7.08 6.99 306,150 210,960 2.0
16/10/2019
7.08
 1,399,280 7.09 7.12 7.06 392,180 454,840 -1.4
15/10/2019
7.09
 1,175,550 7.14 7.17 7.08 297,250 414,190 -2.5
14/10/2019
7.14
 2,618,430 6.99 7.19 7.06 702,260 824,630 -2.6
11/10/2019
6.99
 1,868,890 6.99 7.03 6.96 617,370 720,030 -2.2
10/10/2019
6.99
 1,479,760 6.99 7.06 6.98 345,860 164,470 3.9
09/10/2019
6.99
 1,626,100 7.03 7.09 6.96 43,630 102,380 -1.3
08/10/2019
7.03
 1,284,020 6.93 7.08 6.91 62,160 135,990 -1.6
07/10/2019
6.93
 1,748,860 7.09 7.16 6.93 256,970 140,030 2.5
04/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2019
7.09
 3,431,800 7.35 7.49 7.09 151,400 659,220 -11.3
03/10/2019
7.35
 2,017,010 7.35 7.39 7.23 239,310 498,720 -6.1
02/10/2019
7.35
 3,730,500 7.28 7.45 7.23 1,395,160 396,600 23.4
01/10/2019
7.28
 2,998,990 7.23 7.29 7.18 1,085,420 1,285,230 -4.6
30/09/2019
7.23
 2,832,330 7.29 7.35 7.21 584,980 338,650 5.7
27/09/2019
7.29
 4,052,950 7.12 7.31 7.10 1,525,810 435,430 25.1
26/09/2019
7.12
 6,380,250 6.80 7.12 6.85 701,990 617,160 1.8
25/09/2019
6.80
 1,466,500 6.80 6.84 6.74 112,950 477,890 -7.9
24/09/2019
6.80
 2,397,510 6.71 6.90 6.69 525,400 530,920 -0.1
23/09/2019
6.71
 1,513,730 6.74 6.80 6.71 39,750 549,960 -11.0
20/09/2019
6.74
 3,372,950 6.84 6.85 6.71 84,090 1,846,160 -37.9
19/09/2019
6.84
 1,475,040 6.79 6.84 6.73 54,680 351,790 -6.4
18/09/2019
6.79
 2,024,510 6.80 6.88 6.77 266,130 409,100 -3.1
17/09/2019
6.80
 1,290,550 6.74 6.80 6.69 314,150 543,970 -4.9
16/09/2019
6.74
 2,321,920 6.71 6.84 6.74 208,480 555,640 -7.5
13/09/2019
6.71
 2,871,350 6.55 6.76 6.55 139,270 1,358,080 -25.8
12/09/2019
6.55
 681,850 6.52 6.60 6.52 218,620 484,600 -5.6
11/09/2019
6.52
 569,010 6.51 6.55 6.47 229,550 376,710 -3.1
10/09/2019
6.51
 1,105,140 6.57 6.66 6.51 82,340 158,860 -1.6
09/09/2019
6.57
 864,150 6.63 6.63 6.54 48,030 231,120 -3.8
06/09/2019
6.63
 472,420 6.69 6.71 6.63 154,210 190,520 -0.8
05/09/2019
6.69
 733,580 6.73 6.77 6.66 18,710 469,040 -9.6
04/09/2019
6.73
 622,780 6.74 6.74 6.65 134,590 154,960 -0.4
03/09/2019
6.74
 544,160 6.76 6.76 6.65 462,360 529,910 -1.4
30/08/2019
6.76
 713,630 6.65 6.77 6.69 94,310 3,280 2.0
29/08/2019
6.65
 822,670 6.71 6.73 6.63 99,890 352,180 -5.3
28/08/2019
6.71
 491,400 6.73 6.77 6.69 80,380 54,950 0.5

Chính sách bảo mật | Điều khoản sử dụng |