CTCP Chứng khoán SSI (ssi)

32.25
-0.55
(-1.68%)
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
(2025-11-05) 		-2.10 -6.02% 593,683,300 -13,920,300 -470.7
32
35.55
32.25
2 tháng
(2025-10-06) 		-7.45 -18.51% 1,592,410,800 -84,354,200 -3,138.3
32
41.45
32.25
3 tháng
(2025-09-08) 		-6.40 -16.33% 2,352,895,900 -146,222,600 -5,604.0
32
41.45
32.25
6 tháng
(2025-06-09) 		10.03 44.05% 5,366,182,900 -57,900,553 -5,083.2
22.57
41.45
32.25
12 tháng
(2024-12-10) 		7.20 28.14% 7,833,067,000 -169,414,991 -7,439.6
20.09
41.45
32.25
24 tháng
(2023-12-18) 		8.67 35.92% 11,773,968,600 -240,683,590 -9,294.6
20.09
41.45
32.25
36 tháng
(2022-12-21) 		18.66 132.03% 16,917,095,600 -198,167,535 -8,515.0
12.49
41.45
32.25
60 tháng
(2020-12-31) 		18.08 122.79% 24,466,258,400 -216,400,276 -11,434.3
10.18
41.45
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
9.49
 2,300,940 9.40 9.52 9.40 798,360 224,760 15.8
19/02/2019
9.40
 3,414,120 9.35 9.54 9.35 359,190 254,610 2.8
18/02/2019
9.35
 1,754,600 9.26 9.40 9.30 463,900 481,290 -0.5
15/02/2019
9.26
 1,828,720 9.35 9.37 9.23 149,900 342,100 -5.2
14/02/2019
9.35
 1,420,580 9.39 9.42 9.33 611,550 204,840 11.1
13/02/2019
9.39
 2,327,970 9.37 9.49 9.37 1,049,410 785,230 7.2
12/02/2019
9.37
 3,517,680 9.28 9.49 9.25 847,660 15,610 22.6
11/02/2019
9.28
 1,946,520 9.01 9.28 9.04 636,670 12,150 16.6
01/02/2019
9.01
 985,310 9.01 9.04 8.94 327,960 170 8.6
31/01/2019
9.01
 1,569,170 8.97 9.14 8.92 899,280 532,150 9.6
30/01/2019
8.97
 971,710 9.04 9.04 8.97 672,440 523,190 3.9
29/01/2019
9.04
 1,011,500 8.99 9.04 8.92 648,950 338,730 8.1
28/01/2019
8.99
 1,266,510 9.04 9.09 8.95 372,540 76,500 7.7
25/01/2019
9.04
 2,422,010 8.82 9.08 8.82 804,030 523,240 7.4
24/01/2019
8.82
 1,224,550 8.78 8.90 8.80 201,150 415,030 -5.5
23/01/2019
8.78
 1,188,790 8.82 8.87 8.73 192,020 486,200 -7.5
22/01/2019
8.82
 1,156,270 8.83 8.94 8.82 196,360 291,670 -2.5
21/01/2019
8.83
 1,700,870 8.68 8.94 8.68 82,030 649,330 -14.5
18/01/2019
8.68
 1,521,200 8.70 8.75 8.59 218,040 590,520 -9.4
17/01/2019
8.70
 1,852,510 8.89 8.90 8.68 16,830 467,890 -11.5
16/01/2019
8.89
 1,467,160 8.97 9.01 8.85 81,110 606,930 -13.6
15/01/2019
8.97
 995,860 8.90 8.99 8.89 85,670 420,500 -8.7
14/01/2019
8.90
 776,770 9.02 9.04 8.90 11,300 241,200 -6.0
11/01/2019
9.02
 1,820,470 8.82 9.08 8.87 806,100 393,500 10.8
10/01/2019
8.82
 1,212,750 8.89 8.95 8.82 37,380 538,920 -12.9
09/01/2019
8.89
 1,650,530 8.87 9.01 8.87 78,290 855,200 -20.1
08/01/2019
8.87
 1,306,960 8.99 9.02 8.85 567,750 930,980 -9.3
07/01/2019
8.99
 735,500 8.97 9.25 8.99 73,560 213,340 -3.7
04/01/2019
8.97
 1,232,910 8.97 9.04 8.78 34,220 231,560 -5.1
03/01/2019
8.97
 1,672,220 9.14 9.14 8.89 240,620 65,800 4.6
02/01/2019
9.14
 1,216,350 9.20 9.28 9.06 47,910 28,020 0.5
28/12/2018
9.20
 1,071,830 9.32 9.35 9.18 461,580 0 12.4
27/12/2018
9.32
 1,206,330 9.20 9.47 9.32 286,990 75,640 5.8
26/12/2018
9.20
 1,110,080 9.26 9.35 9.18 576,690 477,440 2.7
25/12/2018
9.26
 2,802,250 9.32 9.32 8.90 600,940 191,960 10.8
24/12/2018
9.32
 2,087,580 9.61 9.66 9.28 564,340 355,050 5.6
21/12/2018
9.61
 1,345,330 9.71 9.71 9.61 108,580 946,190 -23.4
20/12/2018
9.71
 925,300 9.70 9.83 9.64 615,930 234,250 11.1
19/12/2018
9.70
 1,349,430 9.73 9.82 9.63 681,680 338,680 9.6
18/12/2018
9.73
 1,975,390 9.85 9.85 9.59 720,940 362,430 10.1
17/12/2018
9.85
 1,604,620 10.11 10.11 9.85 584,210 306,580 7.9
14/12/2018
10.11
 1,195,470 10.25 10.25 10.11 309,500 89,170 6.5
13/12/2018
10.25
 1,923,340 10.23 10.35 10.25 788,460 161,210 18.7
12/12/2018
10.23
 947,590 10.06 10.23 10.08 264,500 54,510 6.2
11/12/2018
10.06
 850,740 10.09 10.14 10.02 21,630 21,600 0
10/12/2018
10.09
 1,061,320 10.23 10.23 10.09 9,310 230,750 -6.5
07/12/2018
10.23
 2,214,580 10.14 10.32 10.18 139,980 448,240 -9.2
06/12/2018
10.14
 2,552,240 10.18 10.21 10.11 803,240 576,000 6.7
05/12/2018
10.18
 2,978,510 10.16 10.21 10.01 527,400 187,690 10.0
04/12/2018
10.16
 2,144,650 10.23 10.27 10.09 37,980 118,140 -2.4
03/12/2018
10.23
 3,666,920 9.83 10.23 10.01 545,860 442,600 3.0
30/11/2018
9.83
 1,080,940 9.77 9.83 9.71 367,400 145,980 6.3
29/11/2018
9.77
 2,115,370 9.73 9.92 9.75 728,170 28,560 20.0
28/11/2018
9.73
 1,561,150 9.64 9.73 9.58 274,400 8,890 7.4
27/11/2018
9.64
 1,626,230 9.59 9.73 9.59 609,500 4,710 17.0
26/11/2018
9.59
 1,112,650 9.63 9.64 9.56 211,110 183,550 0.8
23/11/2018
9.63
 1,364,180 9.89 9.89 9.63 117,530 192,050 -2.1
22/11/2018
9.89
 1,187,210 9.97 10.01 9.85 214,640 97,530 3.4
21/11/2018
9.97
 1,622,010 9.80 9.97 9.63 312,450 60,430 7.2
20/11/2018
9.80
 1,348,260 9.83 9.83 9.71 15,010 21,960 -0.2
19/11/2018
9.83
 2,127,510 9.56 9.83 9.63 34,040 17,180 0.5
16/11/2018
9.56
 1,419,440 9.52 9.66 9.49 51,650 109,400 -1.6
15/11/2018
9.52
 1,109,230 9.59 9.63 9.44 212,940 226,350 -0.4
14/11/2018
9.59
 1,152,590 9.61 9.73 9.44 380,240 41,600 9.4
13/11/2018
9.61
 1,201,380 9.77 9.77 9.49 105,020 109,680 -0.1
12/11/2018
9.77
 1,881,680 9.59 9.77 9.42 700,300 416,170 7.9
09/11/2018
9.59
 1,537,960 9.89 9.89 9.59 286,230 310 8.1
08/11/2018
9.89
 1,772,080 9.83 10.01 9.89 588,460 7,600 16.7
07/11/2018
9.83
 1,878,310 9.87 9.92 9.68 317,230 61,140 7.2
06/11/2018
9.87
 2,015,480 9.97 10.08 9.87 925,540 272,500 18.9
05/11/2018
9.97
 1,836,910 9.94 10.04 9.77 965,330 320,780 18.2
02/11/2018
9.94
 3,357,100 9.66 10.01 9.70 482,430 1,046,590 -16.1
01/11/2018
9.66
 2,372,190 9.89 9.94 9.64 1,039,630 1,014,920 0.8
31/10/2018
9.89
 2,418,880 9.49 9.94 9.61 305,480 810,090 -14.4
30/10/2018
9.49
 1,967,410 9.45 9.71 9.37 932,770 896,360 1.1
29/10/2018
9.45
 1,971,190 9.51 9.51 9.35 568,150 236,500 9.1
26/10/2018
9.51
 2,485,300 9.66 9.83 9.51 734,330 295,970 12.3
25/10/2018
9.66
 4,115,970 9.77 9.77 9.14 1,754,320 369,880 38.4
24/10/2018
9.77
 4,276,680 10.01 10.13 9.77 808,510 43,250 22.0
23/10/2018
10.01
 4,487,910 10.35 10.35 9.85 1,199,710 765,400 12.6
22/10/2018
10.35
 2,307,270 10.40 10.59 10.35 439,340 614,020 -5.3
19/10/2018
10.40
 2,307,550 10.49 10.52 10.25 361,580 128,820 7.0
18/10/2018
10.49
 2,044,470 10.63 10.63 10.46 753,580 21,660 22.3
17/10/2018
10.63
 2,565,980 10.47 10.68 10.56 361,320 238,180 3.8
16/10/2018
10.47
 2,143,320 10.46 10.52 10.35 142,660 720,170 -17.5
15/10/2018
10.46
 1,845,760 10.68 10.68 10.40 933,350 234,870 21.3
12/10/2018
10.68
 4,954,220 10.47 10.73 10.16 1,042,750 285,080 23.3
11/10/2018
10.47
 9,927,880 11.25 11.25 10.47 757,340 640,480 3.5
10/10/2018
11.25
 2,429,860 11.27 11.32 11.04 222,700 656,290 -14.0
09/10/2018
11.27
 1,334,060 11.23 11.32 11.20 180,760 16,910 5.3
08/10/2018
11.23
 2,493,570 11.25 11.34 11.09 386,870 245,180 4.6
05/10/2018
11.25
 3,497,780 11.49 11.49 11.25 550,330 25,510 17.3
04/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2018
11.49
 3,749,870 11.16 11.49 11.21 273,780 141,600 4.3
03/10/2018
11.16
 2,595,250 11.06 11.16 11.05 157,280 150,890 0.2
02/10/2018
11.06
 2,987,970 11.11 11.20 11.03 70,820 201,690 -4.3
01/10/2018
11.11
 2,718,800 11.21 11.25 11.08 62,430 117,730 -1.8
28/09/2018
11.21
 3,238,680 11.25 11.31 11.21 96,010 105,770 -0.3
27/09/2018
11.25
 4,349,150 11.05 11.31 11.05 1,196,320 180,540 34.0
26/09/2018
11.05
 2,945,320 11.03 11.18 11.01 130,130 46,580 2.8
25/09/2018
11.03
 3,284,420 11.10 11.15 10.98 450,250 371,580 2.6

Chính sách bảo mật | Điều khoản sử dụng |