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)
14/11/2017
5.92
 2,988,570 5.86 5.97 5.79 484,260 119,500 8.8
13/11/2017
5.86
 3,562,920 5.68 5.86 5.64 463,060 26,080 10.3
10/11/2017
5.68
 1,729,980 5.69 5.71 5.64 522,140 62,620 10.7
09/11/2017
5.69
 2,422,140 5.62 5.71 5.63 712,030 60,800 15.2
08/11/2017
5.62
 1,688,320 5.60 5.63 5.58 178,440 48,990 3.0
07/11/2017
5.60
 1,751,460 5.63 5.65 5.58 384,180 59,280 7.5
06/11/2017
5.63
 1,455,830 5.56 5.63 5.56 410,370 76,800 7.7
03/11/2017
5.56
 1,445,110 5.50 5.56 5.48 239,400 156,680 1.8
02/11/2017
5.50
 4,224,030 5.41 5.60 5.46 620,520 103,810 11.8
01/11/2017
5.41
 4,748,180 5.51 5.53 5.34 34,440 836,880 -17.9
31/10/2017
5.51
 2,300,130 5.57 5.60 5.51 88,970 381,330 -6.6
30/10/2017
5.57
 2,919,480 5.65 5.70 5.57 569,300 535,700 0.8
27/10/2017
5.65
 1,703,920 5.65 5.65 5.58 73,980 261,380 -4.3
26/10/2017
5.65
 3,117,300 5.70 5.73 5.56 162,500 402,390 -5.5
25/10/2017
5.70
 1,940,490 5.69 5.75 5.69 219,930 321,820 -2.4
24/10/2017
5.69
 3,195,190 5.75 5.79 5.69 362,790 352,780 0.3
23/10/2017
5.75
 4,844,710 5.92 5.92 5.75 174,010 229,640 -1.3
20/10/2017
5.92
 2,588,670 5.97 6.03 5.92 536,420 811,320 -6.7
19/10/2017
5.97
 2,360,570 6.06 6.09 5.97 177,410 597,380 -10.3
18/10/2017
6.06
 7,487,940 6.04 6.15 6.06 687,800 423,600 6.7
17/10/2017
6.04
 2,378,250 5.95 6.04 5.93 727,440 402,870 8.0
16/10/2017
5.95
 1,821,810 5.93 5.96 5.92 517,480 356,360 3.9
13/10/2017
5.93
 1,686,550 5.93 5.95 5.90 115,070 327,600 -5.2
12/10/2017
5.93
 2,537,430 6.02 6.04 5.93 308,300 473,910 -4.0
11/10/2017
6.02
 3,054,990 5.98 6.06 5.99 713,350 787,000 -1.8
10/10/2017
5.98
 2,785,450 6.03 6.03 5.96 35,750 811,150 -19.0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
6.03
 3,954,240 5.98 6.10 6.03 149,410 220,000 -1.7
06/10/2017
5.98
 2,350,450 5.98 6.04 5.97 51,680 200,260 -3.8
05/10/2017
5.98
 3,224,300 5.88 6.01 5.88 1,500 402,090 -10.2
04/10/2017
5.88
 1,351,090 5.83 5.88 5.81 6,040 232,170 -5.6
03/10/2017
5.83
 1,434,940 5.85 5.87 5.78 25,060 32,000 -0.2
02/10/2017
5.85
 798,050 5.87 5.91 5.84 2,170 37,000 -0.9
29/09/2017
5.87
 1,668,120 5.85 5.90 5.85 10,340 310,220 -7.5
28/09/2017
5.85
 1,773,660 5.95 5.98 5.85 68,150 172,500 -2.7
27/09/2017
5.95
 790,510 5.95 5.98 5.94 12,660 69,310 -1.4
26/09/2017
5.95
 1,600,660 5.95 5.98 5.94 38,410 153,330 -2.9
25/09/2017
5.95
 1,957,240 5.97 6.04 5.95 5,790 664,640 -16.8
22/09/2017
5.97
 1,799,610 5.94 6.02 5.95 54,980 117,400 -1.6
21/09/2017
5.94
 2,634,790 5.97 6.01 5.94 614,450 235,850 9.6
20/09/2017
5.97
 1,488,560 6.04 6.05 5.96 366,810 233,310 3.4
19/09/2017
6.04
 2,288,850 6.04 6.08 6.02 766,210 68,140 18.0
18/09/2017
6.04
 4,147,740 5.99 6.10 5.97 942,630 218,970 18.7
15/09/2017
5.99
 2,947,640 5.96 5.99 5.92 1,181,650 700,120 12.3
14/09/2017
5.96
 4,068,280 5.87 6.02 5.89 246,350 292,470 -1.2
13/09/2017
5.87
 1,778,620 5.78 5.87 5.80 267,100 140,500 3.2
12/09/2017
5.78
 1,704,890 5.78 5.81 5.76 162,960 318,320 -3.8
11/09/2017
5.78
 2,314,020 5.84 5.87 5.77 646,500 178,740 11.6
08/09/2017
5.84
 1,520,010 5.87 5.90 5.84 297,560 114,100 4.6
07/09/2017
5.87
 2,018,750 5.85 5.94 5.84 186,610 223,400 -0.9
06/09/2017
5.85
 1,730,160 5.88 5.89 5.83 620,890 252,100 9.2
05/09/2017
5.88
 1,729,240 5.90 5.92 5.82 490,360 206,190 7.1
01/09/2017
5.90
 2,119,210 5.87 5.92 5.87 568,620 275,250 7.4
31/08/2017
5.87
 3,062,070 5.82 5.89 5.80 978,400 790,580 4.7
30/08/2017
5.82
 1,662,960 5.83 5.85 5.81 596,460 314,530 7.0
29/08/2017
5.83
 2,728,450 5.89 5.91 5.83 437,630 561,150 -3.1
28/08/2017
5.89
 4,638,200 5.77 5.90 5.74 1,095,870 482,100 15.3
25/08/2017
5.77
 2,255,190 5.70 5.78 5.70 671,060 379,440 7.1
24/08/2017
5.70
 2,527,440 5.69 5.76 5.67 310,380 501,640 -4.7
23/08/2017
5.69
 3,220,320 5.62 5.69 5.58 281,800 332,320 -1.2
22/08/2017
5.62
 3,569,570 5.73 5.74 5.62 177,750 268,800 -2.2
21/08/2017
5.73
 2,181,090 5.82 5.83 5.73 28,030 510,220 -11.9
18/08/2017
5.82
 4,147,990 5.76 5.87 5.71 7,040 558,200 -13.7
17/08/2017
5.76
 3,983,210 5.89 5.91 5.76 97,100 380,340 -7.1
16/08/2017
5.89
 2,517,880 5.89 5.91 5.87 94,130 646,080 -13.9
15/08/2017
5.89
 1,531,770 5.92 5.97 5.87 23,420 100,870 -1.9
14/08/2017
5.92
 1,485,350 5.87 5.95 5.87 26,910 343,030 -7.9
11/08/2017
5.87
 2,820,050 5.90 5.95 5.85 9,570 391,080 -9.6
10/08/2017
5.90
 3,161,970 5.91 5.95 5.85 59,930 155,310 -2.4
09/08/2017
5.91
 4,776,350 6.09 6.09 5.88 33,630 217,810 -4.7
08/08/2017
6.09
 4,126,450 6.17 6.18 6.06 34,520 422,450 -10.1
07/08/2017
6.17
 4,241,210 6.18 6.28 6.17 117,870 397,890 -7.4
04/08/2017
6.18
 3,367,330 6.08 6.18 6.10 55,990 547,900 -12.9
03/08/2017
6.08
 3,366,750 6.03 6.13 6.04 31,930 267,000 -6.1
02/08/2017
6.03
 4,390,170 6.09 6.12 5.99 293,340 771,620 -12.4
01/08/2017
6.09
 4,487,850 6.16 6.25 6.09 355,780 248,790 2.9
31/07/2017
6.16
 4,547,380 6.05 6.17 6.05 695,480 350,000 9.0
28/07/2017
6.05
 3,213,330 5.98 6.09 5.96 112,050 352,050 -6.2
27/07/2017
5.98
 3,620,350 5.99 6.03 5.96 185,730 833,960 -16.6
26/07/2017
5.99
 4,324,720 5.91 6.01 5.90 96,570 1,720,700 -41.4
25/07/2017
5.91
 2,942,910 5.80 5.91 5.77 91,580 780,530 -17.2
24/07/2017
5.80
 2,785,230 5.95 5.95 5.80 33,800 364,130 -8.3
21/07/2017
5.95
 4,105,620 5.92 6.02 5.84 105,240 1,489,900 -35.0
20/07/2017
5.92
 5,627,150 5.90 5.94 5.81 176,830 1,532,710 -34.0
19/07/2017
5.90
 3,402,230 5.91 6.01 5.88 918,670 1,649,850 -18.5
18/07/2017
5.91
 4,271,440 6.02 6.02 5.88 1,053,220 1,551,810 -12.6
17/07/2017
6.02
 4,984,560 6.28 6.30 5.98 2,376,920 2,642,640 -7.0
14/07/2017
6.28
 4,038,140 6.24 6.38 6.25 1,116,620 1,600,390 -13.0
13/07/2017
6.24
 2,098,440 6.23 6.25 6.21 51,730 307,920 -6.8
12/07/2017
6.23
 2,688,120 6.28 6.36 6.22 70,140 847,370 -20.8
11/07/2017
6.28
 4,365,510 6.24 6.29 6.13 921,030 1,839,040 -24.4
10/07/2017
6.24
 6,248,380 6.44 6.46 6.24 117,130 995,780 -23.7
07/07/2017
6.44
 8,004,690 6.70 6.70 6.35 219,330 1,120,280 -25.2
06/07/2017
6.70
 3,921,060 6.63 6.79 6.70 376,630 825,380 -12.9
05/07/2017
6.63
 2,157,440 6.61 6.64 6.58 93,750 668,350 -16.2
04/07/2017
6.61
 3,945,450 6.54 6.61 6.54 126,460 905,070 -21.9
03/07/2017
6.54
 5,285,670 6.47 6.61 6.51 162,650 894,420 -20.5
30/06/2017
6.47
 2,278,220 6.44 6.47 6.42 579,590 88,620 13.5
29/06/2017
6.44
 2,457,240 6.42 6.50 6.40 275,040 33,650 6.7
28/06/2017
6.42
 3,526,870 6.31 6.42 6.29 1,339,620 65,030 34.6
27/06/2017
6.31
 2,752,530 6.43 6.45 6.31 159,590 20,420 3.8

Chính sách bảo mật | Điều khoản sử dụng |