CTCP Chứng khoán SSI (ssi)

27
-1
(-3.57%)
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)
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
27/08/2019
6.73
 1,251,600 6.79 6.85 6.71 39,010 513,450 -10.2
26/08/2019
6.79
 1,704,370 7.01 7.01 6.76 23,320 646,500 -13.5
23/08/2019
7.01
 866,610 7.04 7.04 6.95 330 76,050 -1.7
22/08/2019
7.04
 986,320 7.07 7.12 7.01 5,190 388,520 -8.6
21/08/2019
7.07
 2,260,760 6.95 7.07 6.90 1,900 213,510 -4.7
20/08/2019
6.95
 1,288,750 6.98 7.04 6.93 47,720 82,310 -0.8
19/08/2019
6.98
 848,650 6.99 7.09 6.91 4,500 127,640 -2.7
16/08/2019
6.99
 2,483,530 6.87 7.17 6.82 167,970 159,310 0.2
15/08/2019
6.87
 2,236,500 6.85 6.87 6.63 189,540 481,050 -6.2
14/08/2019
6.85
 1,374,140 6.87 6.93 6.84 124,780 600,560 -10.4
13/08/2019
6.87
 1,114,110 6.96 6.96 6.79 124,400 198,550 -1.6
12/08/2019
6.96
 1,074,610 6.91 6.99 6.85 71,730 146,840 -1.6
09/08/2019
6.91
 2,182,560 6.66 6.98 6.76 105,560 414,190 -6.7
08/08/2019
6.66
 2,568,910 6.66 6.82 6.52 217,690 1,262,330 -22.1
07/08/2019
6.66
 1,813,960 6.80 6.91 6.65 91,830 726,570 -13.6
06/08/2019
6.80
 1,915,860 7.01 7.01 6.76 238,810 432,010 -4.2
05/08/2019
7.01
 1,436,440 7.24 7.24 7.01 77,930 143,370 -1.5
02/08/2019
7.24
 933,330 7.32 7.32 7.17 213,940 4,100 4.8
01/08/2019
7.32
 437,780 7.29 7.37 7.26 81,370 24,600 1.3
31/07/2019
7.29
 1,509,590 7.34 7.34 7.20 238,620 243,510 -0.1
30/07/2019
7.34
 1,418,550 7.57 7.65 7.34 119,240 109,480 0.2
29/07/2019
7.57
 598,420 7.67 7.70 7.57 34,220 4,500 0.7
26/07/2019
7.67
 952,890 7.65 7.72 7.59 41,980 38,240 0.1
25/07/2019
7.65
 1,758,090 7.76 7.79 7.64 63,960 274,710 -5.2
24/07/2019
7.76
 1,523,410 7.89 7.94 7.75 133,030 16,340 2.9
23/07/2019
7.89
 813,110 7.87 7.94 7.86 216,460 65,190 3.8
22/07/2019
7.87
 1,822,990 8.05 8.05 7.83 95,550 95,880 -0.0
19/07/2019
8.05
 1,471,210 8.03 8.11 8.03 81,540 129,550 -1.2
18/07/2019
8.03
 1,284,250 8.11 8.11 8.01 33,530 146,460 -2.9
17/07/2019
8.11
 3,708,060 7.86 8.14 7.86 49,530 88,530 -1.0
16/07/2019
7.86
 882,190 7.86 7.89 7.84 190,660 130 4.8
15/07/2019
7.86
 763,410 7.87 7.87 7.83 48,560 15,480 0.8
12/07/2019
7.87
 1,156,910 7.89 7.97 7.86 95,830 98,970 -0.1
11/07/2019
7.89
 876,130 7.83 7.90 7.86 62,380 8,800 1.3
10/07/2019
7.83
 939,180 7.87 7.94 7.83 48,430 91,700 -1.1
09/07/2019
7.87
 999,090 7.89 7.90 7.81 128,890 50,002 2.0
08/07/2019
7.89
 984,550 7.97 7.97 7.86 77,960 50,000 0.7
05/07/2019
7.97
 1,942,740 7.92 8.01 7.92 742,930 116,930 15.9
04/07/2019
7.92
 1,885,770 7.81 7.95 7.78 55,990 209,100 -3.8
03/07/2019
7.81
 477,000 7.78 7.83 7.76 51,580 144,880 -2.3
02/07/2019
7.78
 524,290 7.86 7.87 7.76 23,880 113,000 -2.2
01/07/2019
7.86
 952,870 7.79 7.89 7.79 190,110 176,112 0.4
28/06/2019
7.79
 611,860 7.73 7.79 7.72 399,670 84,990 7.8
27/06/2019
7.73
 1,492,290 7.79 7.79 7.70 424,670 74,890 8.6
26/06/2019
7.79
 1,087,470 7.81 7.84 7.78 463,190 251,410 5.3
25/06/2019
7.81
 714,250 7.83 7.86 7.78 438,440 320,760 2.9
24/06/2019
7.83
 1,910,480 7.89 7.94 7.76 751,190 1,219,440 -11.7
21/06/2019
7.89
 1,781,100 7.89 7.98 7.89 497,790 969,820 -11.8
20/06/2019
7.89
 1,391,800 7.79 7.94 7.79 397,500 336,110 1.5
19/06/2019
7.79
 657,740 7.68 7.81 7.73 392,360 69,580 8.0
18/06/2019
7.68
 913,790 7.73 7.76 7.68 28,700 50,610 -0.5
17/06/2019
7.73
 601,620 7.79 7.83 7.73 89,020 89,820 -0.0
14/06/2019
7.79
 394,640 7.79 7.87 7.79 107,420 54,800 1.3
13/06/2019
7.79
 659,000 7.81 7.83 7.75 137,280 60,800 1.9
12/06/2019
7.81
 534,380 7.92 7.92 7.79 90,300 226,790 -3.4
11/06/2019
7.92
 540,470 7.92 7.94 7.89 127,040 20,280 2.7
10/06/2019
7.92
 930,960 7.87 7.97 7.89 123,530 7,260 2.9
07/06/2019
7.87
 636,810 7.76 7.87 7.83 215,900 8,350 5.2
06/06/2019
7.76
 1,213,200 7.81 7.83 7.68 319,970 595,070 -6.8
05/06/2019
7.81
 855,950 7.79 7.90 7.81 314,560 33,970 7.0
04/06/2019
7.79
 694,920 7.78 7.83 7.72 241,660 11,790 5.7
03/06/2019
7.78
 1,180,930 7.81 7.81 7.72 532,940 150,980 9.4
31/05/2019
7.81
 991,780 7.89 7.92 7.81 188,950 432,560 -6.1
30/05/2019
7.89
 775,200 7.87 7.97 7.81 5,010 296,100 -7.3

Chính sách bảo mật | Điều khoản sử dụng |