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)
28/01/2019
6.54
 1,266,510 6.58 6.62 6.52 372,540 76,500 7.7
25/01/2019
6.58
 2,422,010 6.42 6.61 6.42 804,030 523,240 7.4
24/01/2019
6.42
 1,224,550 6.39 6.48 6.41 201,150 415,030 -5.5
23/01/2019
6.39
 1,188,790 6.42 6.46 6.36 192,020 486,200 -7.5
22/01/2019
6.42
 1,156,270 6.43 6.51 6.42 196,360 291,670 -2.5
21/01/2019
6.43
 1,700,870 6.32 6.51 6.32 82,030 649,330 -14.5
18/01/2019
6.32
 1,521,200 6.33 6.37 6.26 218,040 590,520 -9.4
17/01/2019
6.33
 1,852,510 6.47 6.48 6.32 16,830 467,890 -11.5
16/01/2019
6.47
 1,467,160 6.53 6.56 6.44 81,110 606,930 -13.6
15/01/2019
6.53
 995,860 6.48 6.54 6.47 85,670 420,500 -8.7
14/01/2019
6.48
 776,770 6.57 6.58 6.48 11,300 241,200 -6.0
11/01/2019
6.57
 1,820,470 6.42 6.61 6.46 806,100 393,500 10.8
10/01/2019
6.42
 1,212,750 6.47 6.52 6.42 37,380 538,920 -12.9
09/01/2019
6.47
 1,650,530 6.46 6.56 6.46 78,290 855,200 -20.1
08/01/2019
6.46
 1,306,960 6.54 6.57 6.44 567,750 930,980 -9.3
07/01/2019
6.54
 735,500 6.53 6.73 6.54 73,560 213,340 -3.7
04/01/2019
6.53
 1,232,910 6.53 6.58 6.39 34,220 231,560 -5.1
03/01/2019
6.53
 1,672,220 6.66 6.66 6.47 240,620 65,800 4.6
02/01/2019
6.66
 1,216,350 6.70 6.76 6.59 47,910 28,020 0.5
28/12/2018
6.70
 1,071,830 6.78 6.81 6.68 461,580 0 12.4
27/12/2018
6.78
 1,206,330 6.70 6.90 6.78 286,990 75,640 5.8
26/12/2018
6.70
 1,110,080 6.75 6.81 6.68 576,690 477,440 2.7
25/12/2018
6.75
 2,802,250 6.78 6.78 6.48 600,940 191,960 10.8
24/12/2018
6.78
 2,087,580 7.00 7.03 6.76 564,340 355,050 5.6
21/12/2018
7.00
 1,345,330 7.07 7.07 7.00 108,580 946,190 -23.4
20/12/2018
7.07
 925,300 7.06 7.16 7.02 615,930 234,250 11.1
19/12/2018
7.06
 1,349,430 7.08 7.15 7.01 681,680 338,680 9.6
18/12/2018
7.08
 1,975,390 7.17 7.17 6.98 720,940 362,430 10.1
17/12/2018
7.17
 1,604,620 7.36 7.36 7.17 584,210 306,580 7.9
14/12/2018
7.36
 1,195,470 7.46 7.46 7.36 309,500 89,170 6.5
13/12/2018
7.46
 1,923,340 7.45 7.54 7.46 788,460 161,210 18.7
12/12/2018
7.45
 947,590 7.32 7.45 7.34 264,500 54,510 6.2
11/12/2018
7.32
 850,740 7.35 7.39 7.30 21,630 21,600 0
10/12/2018
7.35
 1,061,320 7.45 7.45 7.35 9,310 230,750 -6.5
07/12/2018
7.45
 2,214,580 7.39 7.51 7.41 139,980 448,240 -9.2
06/12/2018
7.39
 2,552,240 7.41 7.44 7.36 803,240 576,000 6.7
05/12/2018
7.41
 2,978,510 7.40 7.44 7.29 527,400 187,690 10.0
04/12/2018
7.40
 2,144,650 7.45 7.47 7.35 37,980 118,140 -2.4
03/12/2018
7.45
 3,666,920 7.16 7.45 7.29 545,860 442,600 3.0
30/11/2018
7.16
 1,080,940 7.11 7.16 7.07 367,400 145,980 6.3
29/11/2018
7.11
 2,115,370 7.08 7.22 7.10 728,170 28,560 20.0
28/11/2018
7.08
 1,561,150 7.02 7.08 6.97 274,400 8,890 7.4
27/11/2018
7.02
 1,626,230 6.98 7.08 6.98 609,500 4,710 17.0
26/11/2018
6.98
 1,112,650 7.01 7.02 6.96 211,110 183,550 0.8
23/11/2018
7.01
 1,364,180 7.20 7.20 7.01 117,530 192,050 -2.1
22/11/2018
7.20
 1,187,210 7.26 7.29 7.17 214,640 97,530 3.4
21/11/2018
7.26
 1,622,010 7.13 7.26 7.01 312,450 60,430 7.2
20/11/2018
7.13
 1,348,260 7.16 7.16 7.07 15,010 21,960 -0.2
19/11/2018
7.16
 2,127,510 6.96 7.16 7.01 34,040 17,180 0.5
16/11/2018
6.96
 1,419,440 6.93 7.03 6.91 51,650 109,400 -1.6
15/11/2018
6.93
 1,109,230 6.98 7.01 6.87 212,940 226,350 -0.4
14/11/2018
6.98
 1,152,590 7.00 7.08 6.87 380,240 41,600 9.4
13/11/2018
7.00
 1,201,380 7.11 7.11 6.91 105,020 109,680 -0.1
12/11/2018
7.11
 1,881,680 6.98 7.11 6.86 700,300 416,170 7.9
09/11/2018
6.98
 1,537,960 7.20 7.20 6.98 286,230 310 8.1
08/11/2018
7.20
 1,772,080 7.16 7.29 7.20 588,460 7,600 16.7
07/11/2018
7.16
 1,878,310 7.19 7.22 7.05 317,230 61,140 7.2
06/11/2018
7.19
 2,015,480 7.26 7.34 7.19 925,540 272,500 18.9
05/11/2018
7.26
 1,836,910 7.24 7.31 7.11 965,330 320,780 18.2
02/11/2018
7.24
 3,357,100 7.03 7.29 7.06 482,430 1,046,590 -16.1
01/11/2018
7.03
 2,372,190 7.20 7.24 7.02 1,039,630 1,014,920 0.8
31/10/2018
7.20
 2,418,880 6.91 7.24 7.00 305,480 810,090 -14.4
30/10/2018
6.91
 1,967,410 6.88 7.07 6.82 932,770 896,360 1.1
29/10/2018
6.88
 1,971,190 6.92 6.92 6.81 568,150 236,500 9.1
26/10/2018
6.92
 2,485,300 7.03 7.16 6.92 734,330 295,970 12.3
25/10/2018
7.03
 4,115,970 7.11 7.11 6.66 1,754,320 369,880 38.4
24/10/2018
7.11
 4,276,680 7.29 7.37 7.11 808,510 43,250 22.0
23/10/2018
7.29
 4,487,910 7.54 7.54 7.17 1,199,710 765,400 12.6
22/10/2018
7.54
 2,307,270 7.57 7.71 7.54 439,340 614,020 -5.3
19/10/2018
7.57
 2,307,550 7.64 7.66 7.46 361,580 128,820 7.0
18/10/2018
7.64
 2,044,470 7.74 7.74 7.61 753,580 21,660 22.3
17/10/2018
7.74
 2,565,980 7.62 7.78 7.69 361,320 238,180 3.8
16/10/2018
7.62
 2,143,320 7.61 7.66 7.54 142,660 720,170 -17.5
15/10/2018
7.61
 1,845,760 7.78 7.78 7.57 933,350 234,870 21.3
12/10/2018
7.78
 4,954,220 7.62 7.81 7.40 1,042,750 285,080 23.3
11/10/2018
7.62
 9,927,880 8.19 8.19 7.62 757,340 640,480 3.5
10/10/2018
8.19
 2,429,860 8.20 8.24 8.04 222,700 656,290 -14.0
09/10/2018
8.20
 1,334,060 8.18 8.24 8.15 180,760 16,910 5.3
08/10/2018
8.18
 2,493,570 8.19 8.25 8.08 386,870 245,180 4.6
05/10/2018
8.19
 3,497,780 8.37 8.37 8.19 550,330 25,510 17.3
04/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2018
8.37
 3,749,870 8.13 8.37 8.16 273,780 141,600 4.3
03/10/2018
8.13
 2,595,250 8.05 8.13 8.04 157,280 150,890 0.2
02/10/2018
8.05
 2,987,970 8.09 8.15 8.03 70,820 201,690 -4.3
01/10/2018
8.09
 2,718,800 8.16 8.19 8.07 62,430 117,730 -1.8
28/09/2018
8.16
 3,238,680 8.19 8.24 8.16 96,010 105,770 -0.3
27/09/2018
8.19
 4,349,150 8.04 8.24 8.04 1,196,320 180,540 34.0
26/09/2018
8.04
 2,945,320 8.03 8.14 8.02 130,130 46,580 2.8
25/09/2018
8.03
 3,284,420 8.08 8.12 7.99 450,250 371,580 2.6
24/09/2018
8.08
 3,011,110 8.02 8.13 8.03 2,080 20,040 -0.6
21/09/2018
8.02
 7,085,490 7.94 8.09 7.96 1,391,620 2,554,540 -38.2
20/09/2018
7.94
 4,587,420 7.86 7.99 7.83 711,520 164,320 17.7
19/09/2018
7.86
 4,606,830 7.80 7.90 7.80 1,219,510 737,780 15.5
18/09/2018
7.80
 3,436,290 7.63 7.80 7.51 510,940 22,260 15.4
17/09/2018
7.63
 2,156,240 7.82 7.82 7.63 69,290 209,380 -4.5
14/09/2018
7.82
 3,169,020 7.75 7.90 7.75 297,160 38,020 8.3
13/09/2018
7.75
 2,672,170 7.73 7.85 7.73 31,940 40,110 -0.3
12/09/2018
7.73
 4,418,180 7.85 7.92 7.73 158,180 241,590 -2.7
11/09/2018
7.85
 5,786,190 7.63 7.85 7.58 1,132,870 22,500 35.1
10/09/2018
7.63
 2,590,800 7.68 7.70 7.62 1,129,560 246,080 27.8
07/09/2018
7.68
 3,928,320 7.53 7.68 7.52 648,080 434,660 6.7

Chính sách bảo mật | Điều khoản sử dụng |