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)
25/01/2017
4.73
 581,370 4.69 4.74 4.71 72,350 72,010 0.0
24/01/2017
4.69
 883,940 4.68 4.73 4.67 8,750 192,800 -3.7
23/01/2017
4.68
 1,468,570 4.72 4.72 4.67 195,830 271,150 -1.5
20/01/2017
4.72
 935,820 4.72 4.75 4.72 277,170 291,910 -0.3
19/01/2017
4.72
 620,810 4.78 4.78 4.72 301,170 406,090 -2.1
18/01/2017
4.78
 667,990 4.82 4.85 4.78 3,310 67,300 -1.3
17/01/2017
4.82
 1,113,850 4.78 4.82 4.75 340,010 121,040 4.5
16/01/2017
4.78
 1,108,470 4.80 4.85 4.78 263,640 81,350 3.8
13/01/2017
4.80
 1,747,710 4.79 4.85 4.77 900,770 16,660 18.2
12/01/2017
4.79
 1,161,780 4.75 4.80 4.75 694,740 1,172,520 -9.7
11/01/2017
4.75
 1,121,780 4.77 4.78 4.73 368,830 541,210 -3.5
10/01/2017
4.77
 870,950 4.80 4.80 4.74 232,450 166,290 1.3
09/01/2017
4.80
 886,970 4.75 4.82 4.75 276,260 27,440 5.1
06/01/2017
4.75
 2,995,300 4.71 4.86 4.71 1,363,310 548,650 16.7
05/01/2017
4.71
 565,830 4.69 4.73 4.68 77,530 30,780 0.9
04/01/2017
4.69
 1,224,340 4.69 4.74 4.66 319,940 13,900 6.1
03/01/2017
4.69
 1,300,330 4.59 4.72 4.58 986,470 810,310 3.5
30/12/2016
4.59
 470,290 4.61 4.61 4.58 163,680 230,000 -1.3
29/12/2016
4.61
 1,050,480 4.62 4.66 4.61 471,690 165,000 6.1
28/12/2016
4.62
 949,470 4.55 4.65 4.55 809,850 296,270 10.1
27/12/2016
4.55
 780,570 4.59 4.60 4.54 298,100 306,170 -0.1
26/12/2016
4.59
 644,680 4.54 4.60 4.54 407,970 0 8.0
23/12/2016
4.54
 704,620 4.54 4.57 4.51 857,640 602,010 4.9
22/12/2016
4.54
 1,239,950 4.58 4.60 4.54 332,560 112,210 4.3
21/12/2016
4.58
 825,690 4.59 4.61 4.57 173,890 247,510 -1.4
20/12/2016
4.59
 915,470 4.65 4.65 4.59 110,300 215,970 -2.1
19/12/2016
4.65
 2,338,570 4.50 4.67 4.50 460,610 483,690 -0.4
16/12/2016
4.50
 1,786,260 4.45 4.52 4.43 709,860 522,990 3.6
15/12/2016
4.45
 1,035,080 4.45 4.48 4.41 469,240 306,180 3.1
14/12/2016
4.45
 1,241,950 4.41 4.45 4.38 356,090 370,330 -0.3
13/12/2016
4.41
 1,981,620 4.33 4.41 4.33 1,052,840 591,390 8.6
12/12/2016
4.33
 1,036,860 4.39 4.39 4.33 22,200 185,140 -3.0
09/12/2016
4.39
 1,081,560 4.38 4.41 4.37 181,880 532,190 -6.6
08/12/2016
4.38
 916,810 4.36 4.43 4.36 161,660 559,220 -7.4
07/12/2016
4.36
 1,987,010 4.36 4.47 4.34 186,990 1,449,280 -23.6
06/12/2016
4.36
 2,332,410 4.50 4.50 4.36 86,970 1,202,440 -21.0
05/12/2016
4.50
 1,816,580 4.61 4.61 4.50 87,950 966,960 -17.0
02/12/2016
4.61
 935,790 4.65 4.66 4.59 11,337,970 11,945,870 -12.0
01/12/2016
4.65
 838,370 4.66 4.73 4.65 60,400 259,810 -4.0
30/11/2016
4.66
 1,721,630 4.59 4.75 4.65 113,690 512,150 -8.0
29/11/2016
4.59
 1,500,540 4.68 4.68 4.58 152,210 1,090,730 -18.4
28/11/2016
4.68
 1,271,400 4.71 4.72 4.50 22,610 531,970 -10.0
25/11/2016
4.71
 510,060 4.72 4.72 4.68 40,620 89,060 -1.0
24/11/2016
4.72
 404,940 4.74 4.74 4.72 36,720 41,090 -0.1
23/11/2016
4.74
 544,830 4.75 4.78 4.73 43,140 300 0.9
22/11/2016
4.75
 929,250 4.69 4.79 4.71 38,900 45,280 -0.1
21/11/2016
4.69
 645,260 4.68 4.72 4.67 48,600 394,550 -6.9
18/11/2016
4.68
 992,700 4.72 4.73 4.67 23,990 510,600 -9.7
17/11/2016
4.72
 809,040 4.75 4.77 4.71 56,010 402,560 -7.0
16/11/2016
4.75
 551,540 4.77 4.78 4.74 214,700 113,210 2.1
15/11/2016
4.77
 604,430 4.71 4.77 4.71 124,000 47,060 1.6
14/11/2016
4.71
 1,346,720 4.80 4.80 4.69 66,070 772,580 -14.3
11/11/2016
4.80
 548,200 4.84 4.84 4.80 87,240 170,030 -1.7
10/11/2016
4.84
 1,131,470 4.77 4.85 4.80 228,750 251,870 -0.5
09/11/2016
4.77
 2,236,680 4.84 4.86 4.57 160,860 104,960 1.1
08/11/2016
4.84
 512,140 4.84 4.89 4.82 14,000 10,310 0.1
07/11/2016
4.84
 779,200 4.73 4.85 4.74 132,690 137,670 -0.1
04/11/2016
4.73
 696,310 4.79 4.81 4.73 49,810 40,900 0.2
03/11/2016
4.79
 1,421,660 4.87 4.87 4.75 100,350 105,860 -0.1
02/11/2016
4.87
 810,120 4.88 4.91 4.87 71,470 77,610 -0.1
01/11/2016
4.88
 646,110 4.93 4.94 4.88 93,650 112,240 -0.4
31/10/2016
4.93
 1,425,890 4.87 4.96 4.89 86,790 272,390 -3.9
28/10/2016
4.87
 1,275,060 4.87 4.89 4.87 48,530 470,780 -8.8
27/10/2016
4.87
 990,620 4.87 4.91 4.86 48,770 468,960 -8.8
26/10/2016
4.87
 1,601,930 4.95 4.96 4.86 307,760 373,500 -1.4
25/10/2016
4.95
 2,115,390 4.94 5.01 4.91 280,290 473,820 -4.1
24/10/2016
4.94
 891,270 5.05 5.05 4.94 149,930 70,160 1.7
21/10/2016
5.05
 2,914,690 4.98 5.14 4.99 707,440 332,660 8.1
20/10/2016
4.98
 1,084,380 4.98 5.02 4.96 555,390 154,870 8.6
19/10/2016
4.98
 1,316,350 4.94 5.00 4.94 571,910 192,160 8.1
18/10/2016
4.94
 957,160 4.96 4.96 4.91 189,100 193,800 -0.1
17/10/2016
4.96
 906,920 4.98 4.99 4.94 327,340 145,330 3.9
14/10/2016
4.98
 881,320 4.99 5.03 4.98 257,670 86,350 3.7
13/10/2016
4.99
 1,438,930 4.95 4.99 4.89 184,080 375,790 -4.0
12/10/2016
4.95
 693,230 5.00 5.02 4.95 69,610 11,560 1.2
11/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2016
5.00
 1,443,680 4.99 5.06 4.94 53,590 74,050 -0.4
10/10/2016
4.99
 1,728,140 4.99 5.05 4.94 624,200 2,550 13.9
07/10/2016
4.99
 1,672,120 5.01 5.03 4.92 16,510 8,330 0.2
06/10/2016
5.01
 2,161,880 5.07 5.09 5.00 209,150 839,080 -14.2
05/10/2016
5.07
 1,055,310 5.05 5.14 5.04 271,050 24,830 5.6
04/10/2016
5.05
 1,606,960 5.01 5.09 5.01 251,460 50,200 4.6
03/10/2016
5.01
 1,691,380 4.99 5.08 5.00 13,980 222,380 -4.7
30/09/2016
4.99
 1,781,390 4.99 5.01 4.97 409,870 9,450 8.9
29/09/2016
4.99
 1,861,150 5.01 5.04 4.99 588,560 15,330 12.9
28/09/2016
5.01
 2,452,100 4.91 5.01 4.93 712,710 109,600 13.4
27/09/2016
4.91
 990,300 4.88 4.91 4.86 365,010 11,680 7.7
26/09/2016
4.88
 1,115,310 4.83 4.90 4.81 364,270 330,530 0.8
23/09/2016
4.83
 2,107,710 4.89 4.94 4.83 319,500 115,360 4.5
22/09/2016
4.89
 2,182,580 4.89 4.97 4.85 409,390 5,530 8.9
21/09/2016
4.89
 2,543,800 4.82 4.90 4.83 918,340 4,200 20.0
20/09/2016
4.82
 1,784,010 4.80 4.85 4.74 777,310 66,870 15.3
19/09/2016
4.80
 1,667,500 4.65 4.81 4.70 977,530 22,980 20.4
16/09/2016
4.65
 4,373,810 4.65 4.70 4.63 580,790 5,994,200 -112.6
15/09/2016
4.65
 1,797,440 4.70 4.71 4.65 1,500 928,950 -19.3
14/09/2016
4.70
 1,518,240 4.72 4.72 4.70 282,120 567,980 -6.0
13/09/2016
4.72
 1,315,090 4.76 4.80 4.71 327,120 652,030 -6.9
12/09/2016
4.76
 1,366,170 4.83 4.85 4.75 870,940 545,560 6.9
09/09/2016
4.83
 1,987,290 4.76 4.88 4.76 772,140 776,470 -0.1
08/09/2016
4.76
 729,210 4.76 4.81 4.74 282,460 530,320 -5.3
07/09/2016
4.76
 770,830 4.72 4.76 4.72 590,150 473,770 2.5

Chính sách bảo mật | Điều khoản sử dụng |