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)
15/04/2020
4.06
 3,075,990 4.02 4.09 4.02 69,030 291,010 -3.0
14/04/2020
4.02
 3,902,110 4.00 4.02 3.88 250,320 196,360 0.7
13/04/2020
4.00
 3,573,400 4.05 4.08 3.96 238,370 81,500 2.1
10/04/2020
4.05
 3,233,820 4.02 4.14 3.96 219,100 58,330 2.2
09/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
09/04/2020
4.02
 5,507,100 3.77 4.02 3.94 237,930 1,101,410 -11.4
08/04/2020
3.77
 4,091,610 3.71 3.81 3.57 271,910 254,790 0.3
07/04/2020
3.71
 6,377,610 3.71 3.82 3.67 227,080 1,471,030 -17.6
06/04/2020
3.71
 5,473,010 3.48 3.71 3.62 105,350 200,330 -1.3
03/04/2020
3.48
 4,544,530 3.25 3.48 3.36 228,680 595,830 -4.8
01/04/2020
3.25
 3,715,270 3.04 3.25 3.04 154,400 454,950 -3.7
31/03/2020
3.04
 1,680,730 3.02 3.14 2.91 128,220 98,450 0.3
30/03/2020
3.02
 2,427,550 3.24 3.24 3.02 95,290 108,520 -0.2
27/03/2020
3.24
 2,469,460 3.40 3.42 3.24 205,560 22,000 2.3
26/03/2020
3.40
 1,256,940 3.50 3.50 3.39 241,550 122,000 1.6
25/03/2020
3.50
 2,376,040 3.28 3.50 3.35 220,940 222,240 0.0
24/03/2020
3.28
 3,009,990 3.39 3.41 3.20 84,530 1,251,930 -14.8
23/03/2020
3.39
 3,296,350 3.63 3.63 3.39 91,790 192,520 -1.3
20/03/2020
3.63
 2,868,770 3.60 3.69 3.57 933,260 1,129,650 -2.6
19/03/2020
3.60
 2,568,540 3.60 3.65 3.49 360,320 901,600 -7.4
18/03/2020
3.60
 3,190,370 3.73 3.78 3.57 239,530 1,751,410 -20.9
17/03/2020
3.73
 4,834,780 3.49 3.73 3.36 443,920 1,569,940 -16.0
16/03/2020
3.49
 2,897,920 3.49 3.57 3.46 1,850,060 2,451,380 -8.0
13/03/2020
3.49
 4,484,960 3.56 3.61 3.33 102,650 1,994,970 -24.6
12/03/2020
3.56
 4,606,030 3.81 3.81 3.54 136,860 318,860 -2.5
11/03/2020
3.81
 3,614,130 4.08 4.16 3.81 176,010 542,530 -5.6
10/03/2020
4.08
 3,374,030 4.08 4.11 3.91 313,490 1,127,590 -12.4
09/03/2020
4.08
 3,576,610 4.38 4.38 4.08 120,810 203,290 -1.3
06/03/2020
4.38
 1,362,870 4.41 4.41 4.32 410,170 447,820 -0.6
05/03/2020
4.41
 3,298,460 4.26 4.45 4.32 464,770 101,330 6.1
04/03/2020
4.26
 2,852,970 4.19 4.32 4.17 42,210 248,400 -3.3
03/03/2020
4.19
 2,088,500 4.15 4.26 4.19 38,020 744,690 -11.3
02/03/2020
4.15
 2,114,140 4.17 4.23 4.13 164,350 1,106,840 -14.9
28/02/2020
4.17
 1,987,700 4.33 4.33 4.15 558,330 882,030 -5.2
27/02/2020
4.33
 1,490,420 4.23 4.33 4.19 457,990 501,090 -0.6
26/02/2020
4.23
 1,038,320 4.30 4.38 4.17 85,110 300,570 -3.5
25/02/2020
4.30
 1,693,240 4.26 4.32 4.16 113,910 145,730 -0.5
24/02/2020
4.26
 3,482,920 4.58 4.58 4.26 447,950 476,480 -0.4
21/02/2020
4.58
 1,197,860 4.62 4.63 4.58 247,020 194,510 0.9
20/02/2020
4.62
 1,664,520 4.62 4.68 4.59 87,120 237,100 -2.6
19/02/2020
4.62
 1,668,460 4.61 4.63 4.58 309,960 238,480 1.3
18/02/2020
4.61
 1,478,110 4.63 4.65 4.57 121,760 577,270 -8.0
17/02/2020
4.63
 1,955,060 4.67 4.71 4.63 182,790 582,690 -7.1
14/02/2020
4.67
 1,102,790 4.62 4.68 4.59 100,770 8,650 1.6
13/02/2020
4.62
 1,264,660 4.67 4.67 4.61 79,060 83,540 -0.1
12/02/2020
4.67
 2,789,960 4.58 4.67 4.59 84,680 206,730 -2.2
11/02/2020
4.58
 1,521,880 4.61 4.62 4.57 312,290 202,610 1.9
10/02/2020
4.61
 775,620 4.65 4.65 4.41 231,470 39,900 3.3
07/02/2020
4.65
 2,561,750 4.65 4.71 4.59 330,120 156,860 3.1
06/02/2020
4.65
 2,870,780 4.45 4.65 4.44 495,790 679,670 -3.1
05/02/2020
4.45
 2,164,080 4.46 4.53 4.44 145,030 680,030 -9.1
04/02/2020
4.46
 1,782,240 4.47 4.53 4.41 285,540 292,520 -0.1
03/02/2020
4.47
 3,144,570 4.65 4.65 4.33 520,330 540,280 -0.3
31/01/2020
4.65
 4,457,280 4.86 4.86 4.53 201,620 485,400 -5.1
30/01/2020
4.86
 2,412,920 5.07 5.07 4.75 253,830 291,970 -0.7
22/01/2020
5.07
 1,729,500 5.05 5.09 5.03 411,410 502,900 -1.8
21/01/2020
5.05
 1,541,100 5.05 5.10 5.00 139,120 14,170 2.4
20/01/2020
5.05
 1,288,010 5.05 5.05 4.99 261,570 55,470 3.9
17/01/2020
5.05
 2,832,740 5.01 5.12 4.99 1,254,540 523,910 14.1
16/01/2020
5.01
 2,384,770 4.83 5.01 4.83 246,530 24,880 4.2
15/01/2020
4.83
 830,260 4.83 4.84 4.80 59,750 3,360 1.0
14/01/2020
4.83
 1,066,740 4.80 4.84 4.79 173,190 16,600 2.9
13/01/2020
4.80
 1,125,380 4.80 4.86 4.78 97,500 32,350 1.2
10/01/2020
4.80
 2,067,400 4.71 4.82 4.70 230,440 332,790 -1.8
09/01/2020
4.71
 1,149,130 4.66 4.74 4.68 190,370 639,510 -8.1
08/01/2020
4.66
 2,622,960 4.79 4.79 4.61 430,470 302,100 2.3
07/01/2020
4.79
 643,090 4.78 4.80 4.76 75,890 158,800 -1.5
06/01/2020
4.78
 1,348,120 4.79 4.80 4.74 470,060 172,850 5.4
03/01/2020
4.79
 703,890 4.83 4.88 4.76 87,590 103,830 -0.3
02/01/2020
4.83
 991,450 4.74 4.83 4.74 214,340 131,850 1.5
31/12/2019
4.74
 1,060,150 4.76 4.78 4.74 13,530 320,960 -5.6
30/12/2019
4.76
 1,089,430 4.75 4.84 4.75 217,940 374,930 -2.9
27/12/2019
4.75
 1,253,730 4.79 4.79 4.74 184,040 304,600 -2.2
26/12/2019
4.79
 712,470 4.78 4.80 4.75 181,760 83,170 1.8
25/12/2019
4.78
 915,210 4.82 4.82 4.76 3,590 167,120 -3.0
24/12/2019
4.82
 879,570 4.82 4.84 4.78 86,480 104,500 -0.3
23/12/2019
4.82
 1,083,840 4.80 4.86 4.80 36,170 425,920 -7.2
20/12/2019
4.80
 1,297,840 4.75 4.84 4.75 329,430 610,050 -5.1
19/12/2019
4.75
 992,680 4.83 4.88 4.75 291,990 379,220 -1.6
18/12/2019
4.83
 1,375,490 4.89 4.95 4.83 373,930 628,730 -4.7
17/12/2019
4.89
 1,565,970 5.00 5.03 4.89 399,820 751,110 -6.6
16/12/2019
5.00
 826,290 5.04 5.07 4.99 276,500 494,740 -4.2
13/12/2019
5.04
 1,035,860 5.09 5.13 5.04 51,440 330,540 -5.4
12/12/2019
5.09
 1,480,900 4.99 5.09 4.97 71,000 867,060 -15.2
11/12/2019
4.99
 1,402,910 5.04 5.07 4.92 154,330 171,490 -0.3
10/12/2019
5.04
 1,237,160 5.14 5.14 5.01 86,760 467,560 -7.3
09/12/2019
5.14
 842,290 5.12 5.21 5.10 103,180 33,950 1.4
06/12/2019
5.12
 606,440 5.14 5.17 5.12 29,640 60,610 -0.6
05/12/2019
5.14
 718,100 5.20 5.25 5.14 24,500 38,150 -0.3
04/12/2019
5.20
 1,058,620 5.07 5.20 5.07 272,710 33,600 4.7
03/12/2019
5.07
 1,208,130 5.12 5.14 5.05 96,320 45,400 1.0
02/12/2019
5.12
 1,531,820 5.20 5.24 5.12 69,160 259,250 -3.8
29/11/2019
5.20
 1,003,800 5.21 5.24 5.20 10,450 231,030 -4.4
28/11/2019
5.21
 1,132,110 5.21 5.25 5.18 92,850 224,100 -2.6
27/11/2019
5.21
 1,816,170 5.25 5.28 5.21 55,860 550,070 -9.9
26/11/2019
5.25
 1,658,300 5.31 5.35 5.25 48,890 1,218,970 -23.6
25/11/2019
5.31
 954,610 5.28 5.33 5.26 14,790 385,810 -7.5
22/11/2019
5.28
 1,895,590 5.35 5.42 5.26 213,870 308,740 -2.0
21/11/2019
5.35
 2,083,430 5.49 5.49 5.35 181,400 1,022,940 -17.4
20/11/2019
5.49
 1,248,390 5.54 5.55 5.49 256,170 530,960 -5.8
19/11/2019
5.54
 904,070 5.51 5.58 5.51 58,900 301,150 -5.1

Chính sách bảo mật | Điều khoản sử dụng |