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)
25/12/2018
8.44
 2,802,250 8.49 8.49 8.11 600,940 191,960 10.8
24/12/2018
8.49
 2,087,580 8.75 8.80 8.45 564,340 355,050 5.6
21/12/2018
8.75
 1,345,330 8.85 8.85 8.75 108,580 946,190 -23.4
20/12/2018
8.85
 925,300 8.83 8.96 8.78 615,930 234,250 11.1
19/12/2018
8.83
 1,349,430 8.86 8.94 8.77 681,680 338,680 9.6
18/12/2018
8.86
 1,975,390 8.97 8.97 8.74 720,940 362,430 10.1
17/12/2018
8.97
 1,604,620 9.21 9.21 8.97 584,210 306,580 7.9
14/12/2018
9.21
 1,195,470 9.33 9.33 9.21 309,500 89,170 6.5
13/12/2018
9.33
 1,923,340 9.32 9.43 9.33 788,460 161,210 18.7
12/12/2018
9.32
 947,590 9.16 9.32 9.18 264,500 54,510 6.2
11/12/2018
9.16
 850,740 9.19 9.24 9.13 21,630 21,600 0
10/12/2018
9.19
 1,061,320 9.32 9.32 9.19 9,310 230,750 -6.5
07/12/2018
9.32
 2,214,580 9.24 9.40 9.27 139,980 448,240 -9.2
06/12/2018
9.24
 2,552,240 9.27 9.30 9.21 803,240 576,000 6.7
05/12/2018
9.27
 2,978,510 9.26 9.30 9.11 527,400 187,690 10.0
04/12/2018
9.26
 2,144,650 9.32 9.35 9.19 37,980 118,140 -2.4
03/12/2018
9.32
 3,666,920 8.96 9.32 9.11 545,860 442,600 3.0
30/11/2018
8.96
 1,080,940 8.89 8.96 8.85 367,400 145,980 6.3
29/11/2018
8.89
 2,115,370 8.86 9.04 8.88 728,170 28,560 20.0
28/11/2018
8.86
 1,561,150 8.78 8.86 8.72 274,400 8,890 7.4
27/11/2018
8.78
 1,626,230 8.74 8.86 8.74 609,500 4,710 17.0
26/11/2018
8.74
 1,112,650 8.77 8.78 8.71 211,110 183,550 0.8
23/11/2018
8.77
 1,364,180 9.00 9.00 8.77 117,530 192,050 -2.1
22/11/2018
9.00
 1,187,210 9.08 9.11 8.97 214,640 97,530 3.4
21/11/2018
9.08
 1,622,010 8.93 9.08 8.77 312,450 60,430 7.2
20/11/2018
8.93
 1,348,260 8.96 8.96 8.85 15,010 21,960 -0.2
19/11/2018
8.96
 2,127,510 8.71 8.96 8.77 34,040 17,180 0.5
16/11/2018
8.71
 1,419,440 8.67 8.80 8.64 51,650 109,400 -1.6
15/11/2018
8.67
 1,109,230 8.74 8.77 8.60 212,940 226,350 -0.4
14/11/2018
8.74
 1,152,590 8.75 8.86 8.60 380,240 41,600 9.4
13/11/2018
8.75
 1,201,380 8.89 8.89 8.64 105,020 109,680 -0.1
12/11/2018
8.89
 1,881,680 8.74 8.89 8.58 700,300 416,170 7.9
09/11/2018
8.74
 1,537,960 9.00 9.00 8.74 286,230 310 8.1
08/11/2018
9.00
 1,772,080 8.96 9.11 9.00 588,460 7,600 16.7
07/11/2018
8.96
 1,878,310 8.99 9.04 8.82 317,230 61,140 7.2
06/11/2018
8.99
 2,015,480 9.08 9.18 8.99 925,540 272,500 18.9
05/11/2018
9.08
 1,836,910 9.05 9.15 8.89 965,330 320,780 18.2
02/11/2018
9.05
 3,357,100 8.80 9.11 8.83 482,430 1,046,590 -16.1
01/11/2018
8.80
 2,372,190 9.00 9.05 8.78 1,039,630 1,014,920 0.8
31/10/2018
9.00
 2,418,880 8.64 9.05 8.75 305,480 810,090 -14.4
30/10/2018
8.64
 1,967,410 8.61 8.85 8.53 932,770 896,360 1.1
29/10/2018
8.61
 1,971,190 8.66 8.66 8.52 568,150 236,500 9.1
26/10/2018
8.66
 2,485,300 8.80 8.96 8.66 734,330 295,970 12.3
25/10/2018
8.80
 4,115,970 8.89 8.89 8.33 1,754,320 369,880 38.4
24/10/2018
8.89
 4,276,680 9.11 9.22 8.89 808,510 43,250 22.0
23/10/2018
9.11
 4,487,910 9.43 9.43 8.97 1,199,710 765,400 12.6
22/10/2018
9.43
 2,307,270 9.48 9.65 9.43 439,340 614,020 -5.3
19/10/2018
9.48
 2,307,550 9.55 9.59 9.33 361,580 128,820 7.0
18/10/2018
9.55
 2,044,470 9.68 9.68 9.52 753,580 21,660 22.3
17/10/2018
9.68
 2,565,980 9.54 9.73 9.62 361,320 238,180 3.8
16/10/2018
9.54
 2,143,320 9.52 9.59 9.43 142,660 720,170 -17.5
15/10/2018
9.52
 1,845,760 9.73 9.73 9.48 933,350 234,870 21.3
12/10/2018
9.73
 4,954,220 9.54 9.77 9.26 1,042,750 285,080 23.3
11/10/2018
9.54
 9,927,880 10.25 10.25 9.54 757,340 640,480 3.5
10/10/2018
10.25
 2,429,860 10.26 10.31 10.06 222,700 656,290 -14.0
09/10/2018
10.26
 1,334,060 10.23 10.31 10.20 180,760 16,910 5.3
08/10/2018
10.23
 2,493,570 10.25 10.32 10.10 386,870 245,180 4.6
05/10/2018
10.25
 3,497,780 10.47 10.47 10.25 550,330 25,510 17.3
04/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2018
10.47
 3,749,870 10.17 10.47 10.21 273,780 141,600 4.3
03/10/2018
10.17
 2,595,250 10.08 10.17 10.06 157,280 150,890 0.2
02/10/2018
10.08
 2,987,970 10.12 10.20 10.05 70,820 201,690 -4.3
01/10/2018
10.12
 2,718,800 10.21 10.24 10.09 62,430 117,730 -1.8
28/09/2018
10.21
 3,238,680 10.24 10.30 10.21 96,010 105,770 -0.3
27/09/2018
10.24
 4,349,150 10.06 10.30 10.06 1,196,320 180,540 34.0
26/09/2018
10.06
 2,945,320 10.05 10.18 10.03 130,130 46,580 2.8
25/09/2018
10.05
 3,284,420 10.11 10.15 10 450,250 371,580 2.6
24/09/2018
10.11
 3,011,110 10.03 10.17 10.05 2,080 20,040 -0.6
21/09/2018
10.03
 7,085,490 9.94 10.12 9.95 1,391,620 2,554,540 -38.2
20/09/2018
9.94
 4,587,420 9.83 10 9.80 711,520 164,320 17.7
19/09/2018
9.83
 4,606,830 9.76 9.88 9.76 1,219,510 737,780 15.5
18/09/2018
9.76
 3,436,290 9.54 9.76 9.39 510,940 22,260 15.4
17/09/2018
9.54
 2,156,240 9.79 9.79 9.54 69,290 209,380 -4.5
14/09/2018
9.79
 3,169,020 9.70 9.88 9.70 297,160 38,020 8.3
13/09/2018
9.70
 2,672,170 9.66 9.82 9.66 31,940 40,110 -0.3
12/09/2018
9.66
 4,418,180 9.82 9.91 9.66 158,180 241,590 -2.7
11/09/2018
9.82
 5,786,190 9.54 9.82 9.48 1,132,870 22,500 35.1
10/09/2018
9.54
 2,590,800 9.60 9.63 9.53 1,129,560 246,080 27.8
07/09/2018
9.60
 3,928,320 9.42 9.60 9.41 648,080 434,660 6.7
06/09/2018
9.42
 2,061,300 9.42 9.45 9.33 47,140 324,860 -8.6
05/09/2018
9.42
 3,701,410 9.36 9.44 9.21 253,800 736,970 -14.8
04/09/2018
9.36
 3,231,530 9.63 9.63 9.34 78,660 138,400 -1.9
31/08/2018
9.63
 3,029,690 9.83 9.83 9.63 529,570 42,110 15.6
30/08/2018
9.83
 4,361,960 9.73 9.83 9.57 490,660 391,030 3.2
29/08/2018
9.73
 4,251,020 9.66 9.74 9.53 1,312,210 41,150 40.3
28/08/2018
9.66
 7,117,300 9.41 9.73 9.44 2,283,380 335,130 61.5
27/08/2018
9.41
 4,427,800 9.21 9.53 9.27 570,060 288,550 8.7
24/08/2018
9.21
 2,811,160 9.31 9.36 9.15 21,800 143,650 -3.7
23/08/2018
9.31
 2,055,630 9.21 9.36 9.18 132,680 199,530 -2.0
22/08/2018
9.21
 2,648,670 9.33 9.42 9.21 88,370 177,340 -2.7
21/08/2018
9.33
 4,029,440 8.89 9.33 8.89 15,930 823,720 -23.9
20/08/2018
8.89
 2,369,080 9.05 9.12 8.87 119,530 896,110 -23.0
17/08/2018
9.05
 3,043,490 9.09 9.27 9.05 30,630 1,268,050 -37.3
16/08/2018
9.09
 3,722,080 9.15 9.15 8.86 238,920 1,590,660 -39.9
15/08/2018
9.15
 3,465,340 9.45 9.48 9.09 39,600 32,490 0.2
14/08/2018
9.45
 3,465,660 9.60 9.60 9.42 16,890 354,890 -10.5
13/08/2018
9.60
 4,756,890 9.24 9.60 9.13 1,070,570 220,170 26.2
10/08/2018
9.24
 3,668,530 9.02 9.25 8.98 576,590 136,890 13.1
09/08/2018
9.02
 4,278,160 9.01 9.27 9.02 402,910 321,920 2.4
08/08/2018
9.01
 2,793,790 8.83 9.02 8.84 831,620 685,300 4.3
07/08/2018
8.83
 2,260,180 8.72 8.89 8.66 798,970 144,070 18.9

Chính sách bảo mật | Điều khoản sử dụng |