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)
18/11/2019
5.51
 1,089,630 5.54 5.56 5.50 69,870 238,540 -3.6
15/11/2019
5.54
 1,624,740 5.63 5.63 5.54 20,780 231,280 -4.5
14/11/2019
5.63
 1,586,090 5.68 5.70 5.59 73,000 193,260 -2.6
13/11/2019
5.68
 1,294,780 5.68 5.71 5.64 32,110 279,330 -5.4
12/11/2019
5.68
 1,526,400 5.70 5.75 5.68 85,290 646,250 -12.2
11/11/2019
5.70
 1,804,140 5.79 5.79 5.70 83,330 289,050 -4.5
08/11/2019
5.79
 2,388,020 5.79 5.85 5.76 1,802,030 1,350,200 10.0
07/11/2019
5.79
 2,939,090 5.70 5.83 5.68 361,240 223,050 3.0
06/11/2019
5.70
 1,545,130 5.72 5.73 5.68 416,950 412,990 0.1
05/11/2019
5.72
 2,130,290 5.71 5.76 5.71 818,130 704,140 2.5
04/11/2019
5.71
 3,298,180 5.64 5.73 5.66 816,430 1,003,630 -4.1
01/11/2019
5.64
 3,104,820 5.60 5.70 5.55 204,630 1,129,030 -19.8
31/10/2019
5.60
 1,786,810 5.60 5.63 5.51 1,073,400 638,130 9.3
30/10/2019
5.60
 1,056,930 5.55 5.62 5.55 348,750 596,680 -5.3
29/10/2019
5.55
 1,162,360 5.58 5.62 5.55 19,810 352,710 -7.1
28/10/2019
5.58
 1,507,540 5.59 5.68 5.58 105,190 427,140 -6.9
25/10/2019
5.59
 1,154,870 5.59 5.63 5.58 80,140 202,930 -2.6
24/10/2019
5.59
 1,454,750 5.46 5.59 5.47 100,820 308,070 -4.4
23/10/2019
5.46
 736,320 5.49 5.51 5.46 76,840 193,360 -2.4
22/10/2019
5.49
 1,056,960 5.46 5.50 5.42 132,500 133,550 -0.0
21/10/2019
5.46
 1,386,210 5.54 5.54 5.46 92,780 68,910 0.5
18/10/2019
5.54
 1,287,590 5.60 5.64 5.54 346,540 204,970 3.0
17/10/2019
5.60
 1,092,380 5.66 5.66 5.59 306,150 210,960 2.0
16/10/2019
5.66
 1,399,280 5.67 5.70 5.64 392,180 454,840 -1.4
15/10/2019
5.67
 1,175,550 5.71 5.73 5.66 297,250 414,190 -2.5
14/10/2019
5.71
 2,618,430 5.59 5.75 5.64 702,260 824,630 -2.6
11/10/2019
5.59
 1,868,890 5.59 5.62 5.56 617,370 720,030 -2.2
10/10/2019
5.59
 1,479,760 5.59 5.64 5.58 345,860 164,470 3.9
09/10/2019
5.59
 1,626,100 5.62 5.67 5.56 43,630 102,380 -1.3
08/10/2019
5.62
 1,284,020 5.54 5.66 5.52 62,160 135,990 -1.6
07/10/2019
5.54
 1,748,860 5.67 5.72 5.54 256,970 140,030 2.5
04/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2019
5.67
 3,431,800 5.88 5.98 5.67 151,400 659,220 -11.3
03/10/2019
5.88
 2,017,010 5.88 5.90 5.78 239,310 498,720 -6.1
02/10/2019
5.88
 3,730,500 5.82 5.95 5.78 1,395,160 396,600 23.4
01/10/2019
5.82
 2,998,990 5.78 5.83 5.74 1,085,420 1,285,230 -4.6
30/09/2019
5.78
 2,832,330 5.83 5.88 5.77 584,980 338,650 5.7
27/09/2019
5.83
 4,052,950 5.69 5.84 5.68 1,525,810 435,430 25.1
26/09/2019
5.69
 6,380,250 5.44 5.69 5.48 701,990 617,160 1.8
25/09/2019
5.44
 1,466,500 5.44 5.46 5.39 112,950 477,890 -7.9
24/09/2019
5.44
 2,397,510 5.36 5.51 5.35 525,400 530,920 -0.1
23/09/2019
5.36
 1,513,730 5.39 5.44 5.36 39,750 549,960 -11.0
20/09/2019
5.39
 3,372,950 5.46 5.48 5.36 84,090 1,846,160 -37.9
19/09/2019
5.46
 1,475,040 5.43 5.46 5.38 54,680 351,790 -6.4
18/09/2019
5.43
 2,024,510 5.44 5.50 5.41 266,130 409,100 -3.1
17/09/2019
5.44
 1,290,550 5.39 5.44 5.35 314,150 543,970 -4.9
16/09/2019
5.39
 2,321,920 5.36 5.46 5.39 208,480 555,640 -7.5
13/09/2019
5.36
 2,871,350 5.24 5.40 5.24 139,270 1,358,080 -25.8
12/09/2019
5.24
 681,850 5.21 5.28 5.21 218,620 484,600 -5.6
11/09/2019
5.21
 569,010 5.20 5.24 5.18 229,550 376,710 -3.1
10/09/2019
5.20
 1,105,140 5.25 5.33 5.20 82,340 158,860 -1.6
09/09/2019
5.25
 864,150 5.30 5.30 5.23 48,030 231,120 -3.8
06/09/2019
5.30
 472,420 5.35 5.36 5.30 154,210 190,520 -0.8
05/09/2019
5.35
 733,580 5.38 5.41 5.33 18,710 469,040 -9.6
04/09/2019
5.38
 622,780 5.39 5.39 5.31 134,590 154,960 -0.4
03/09/2019
5.39
 544,160 5.40 5.40 5.31 462,360 529,910 -1.4
30/08/2019
5.40
 713,630 5.31 5.41 5.35 94,310 3,280 2.0
29/08/2019
5.31
 822,670 5.36 5.38 5.30 99,890 352,180 -5.3
28/08/2019
5.36
 491,400 5.38 5.41 5.35 80,380 54,950 0.5
27/08/2019
5.38
 1,251,600 5.43 5.48 5.36 39,010 513,450 -10.2
26/08/2019
5.43
 1,704,370 5.60 5.60 5.40 23,320 646,500 -13.5
23/08/2019
5.60
 866,610 5.63 5.63 5.55 330 76,050 -1.7
22/08/2019
5.63
 986,320 5.65 5.69 5.60 5,190 388,520 -8.6
21/08/2019
5.65
 2,260,760 5.55 5.65 5.51 1,900 213,510 -4.7
20/08/2019
5.55
 1,288,750 5.58 5.63 5.54 47,720 82,310 -0.8
19/08/2019
5.58
 848,650 5.59 5.67 5.53 4,500 127,640 -2.7
16/08/2019
5.59
 2,483,530 5.49 5.73 5.45 167,970 159,310 0.2
15/08/2019
5.49
 2,236,500 5.48 5.49 5.30 189,540 481,050 -6.2
14/08/2019
5.48
 1,374,140 5.49 5.54 5.46 124,780 600,560 -10.4
13/08/2019
5.49
 1,114,110 5.56 5.56 5.43 124,400 198,550 -1.6
12/08/2019
5.56
 1,074,610 5.53 5.59 5.48 71,730 146,840 -1.6
09/08/2019
5.53
 2,182,560 5.33 5.58 5.40 105,560 414,190 -6.7
08/08/2019
5.33
 2,568,910 5.33 5.45 5.21 217,690 1,262,330 -22.1
07/08/2019
5.33
 1,813,960 5.44 5.53 5.31 91,830 726,570 -13.6
06/08/2019
5.44
 1,915,860 5.60 5.60 5.40 238,810 432,010 -4.2
05/08/2019
5.60
 1,436,440 5.79 5.79 5.60 77,930 143,370 -1.5
02/08/2019
5.79
 933,330 5.85 5.85 5.73 213,940 4,100 4.8
01/08/2019
5.85
 437,780 5.83 5.89 5.80 81,370 24,600 1.3
31/07/2019
5.83
 1,509,590 5.87 5.87 5.75 238,620 243,510 -0.1
30/07/2019
5.87
 1,418,550 6.05 6.12 5.87 119,240 109,480 0.2
29/07/2019
6.05
 598,420 6.13 6.16 6.05 34,220 4,500 0.7
26/07/2019
6.13
 952,890 6.12 6.17 6.07 41,980 38,240 0.1
25/07/2019
6.12
 1,758,090 6.21 6.23 6.10 63,960 274,710 -5.2
24/07/2019
6.21
 1,523,410 6.31 6.34 6.19 133,030 16,340 2.9
23/07/2019
6.31
 813,110 6.29 6.34 6.28 216,460 65,190 3.8
22/07/2019
6.29
 1,822,990 6.43 6.43 6.26 95,550 95,880 -0.0
19/07/2019
6.43
 1,471,210 6.42 6.48 6.42 81,540 129,550 -1.2
18/07/2019
6.42
 1,284,250 6.48 6.48 6.41 33,530 146,460 -2.9
17/07/2019
6.48
 3,708,060 6.28 6.51 6.28 49,530 88,530 -1.0
16/07/2019
6.28
 882,190 6.28 6.31 6.27 190,660 130 4.8
15/07/2019
6.28
 763,410 6.29 6.29 6.26 48,560 15,480 0.8
12/07/2019
6.29
 1,156,910 6.31 6.37 6.28 95,830 98,970 -0.1
11/07/2019
6.31
 876,130 6.26 6.32 6.28 62,380 8,800 1.3
10/07/2019
6.26
 939,180 6.29 6.34 6.26 48,430 91,700 -1.1
09/07/2019
6.29
 999,090 6.31 6.32 6.24 128,890 50,002 2.0
08/07/2019
6.31
 984,550 6.37 6.37 6.28 77,960 50,000 0.7
05/07/2019
6.37
 1,942,740 6.33 6.41 6.33 742,930 116,930 15.9
04/07/2019
6.33
 1,885,770 6.24 6.36 6.22 55,990 209,100 -3.8
03/07/2019
6.24
 477,000 6.22 6.26 6.21 51,580 144,880 -2.3
02/07/2019
6.22
 524,290 6.28 6.29 6.21 23,880 113,000 -2.2
01/07/2019
6.28
 952,870 6.23 6.31 6.23 190,110 176,112 0.4

Chính sách bảo mật | Điều khoản sử dụng |