CTCP Chứng khoán SSI (ssi)

26.90
-0.10
(-0.37%)
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) 		-3.60 -11.39% 914,469,900 -27,040,000 -833.1
27
33.70
27
2 tháng
(2026-01-19) 		-4.65 -14.24% 1,380,052,100 -36,462,100 -1,125.5
27
33.70
27
3 tháng
(2025-12-19) 		-2.80 -9.09% 1,985,196,000 -15,414,100 -481.5
27
33.70
27
6 tháng
(2025-09-22) 		-6.91 -19.79% 4,115,565,100 -140,891,800 -5,152.2
27
37.75
27
12 tháng
(2025-03-24) 		3.88 16.11% 8,886,889,100 -154,291,137 -7,210.4
18.30
37.75
27
24 tháng
(2024-03-29) 		1.30 4.88% 12,466,594,000 -270,044,688 -10,314.6
18.30
37.75
27
36 tháng
(2023-04-04) 		12.99 86.53% 18,095,872,500 -259,159,029 -10,044.5
14.08
37.75
27
60 tháng
(2021-04-14) 		13.44 92.25% 25,849,729,100 -211,411,206 -11,235.8
9.27
37.75
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2014
5.70
 1,678,700 5.72 5.81 5.70 12,680 0 0.3
23/12/2014
5.72
 3,057,610 5.85 5.87 5.72 9,500 175,050 -4.5
22/12/2014
5.85
 3,503,200 5.74 5.91 5.83 12,500 249,710 -6.6
19/12/2014
5.74
 20,898,000 6.04 6.23 5.74 18,758,850 227,300 508.5
18/12/2014
6.04
 2,914,140 5.91 6.06 5.91 1,604,380 151,810 41.3
17/12/2014
5.91
 9,076,910 6.19 6.25 5.77 212,500 15,100 5.4
16/12/2014
6.19
 3,576,680 6.32 6.32 6.15 711,300 142,450 16.7
15/12/2014
6.32
 2,431,570 6.27 6.36 6.30 373,050 175,000 5.9
12/12/2014
6.27
 1,615,700 6.21 6.30 6.21 37,640 337,420 -8.8
11/12/2014
6.21
 1,612,060 6.32 6.32 6.21 36,970 329,960 -8.6
10/12/2014
6.32
 4,051,800 6.15 6.32 6.13 199,130 262,000 -1.8
09/12/2014
6.15
 5,988,640 6.38 6.38 6.06 116,000 21,410 2.8
08/12/2014
6.38
 2,450,720 6.49 6.53 6.38 20,650 2,990 0.5
05/12/2014
6.49
 2,078,440 6.47 6.51 6.44 102,300 78,000 0.7
04/12/2014
6.47
 1,881,760 6.53 6.57 6.47 15,670 1,760 0.4
03/12/2014
6.53
 3,002,960 6.42 6.53 6.47 69,680 300 2.1
02/12/2014
6.42
 4,416,020 6.36 6.49 6.38 55,000 20,660 1.0
01/12/2014
6.36
 1,998,060 6.40 6.44 6.36 321,000 3,300 9.6
28/11/2014
6.40
 2,300,340 6.42 6.47 6.38 7,890 0 0.2
27/11/2014
6.42
 3,036,110 6.32 6.42 6.25 271,000 26,670 7.3
26/11/2014
6.32
 9,059,490 6.27 6.47 6.27 559,500 80,100 14.4
25/11/2014
6.27
 2,165,400 6.23 6.34 6.23 83,220 73,940 0.3
24/11/2014
6.23
 3,835,840 6.32 6.32 6.19 30,100 15,500 0.4
21/11/2014
6.32
 4,554,600 6.44 6.47 6.32 68,520 45,200 0.7
20/11/2014
6.44
 2,592,850 6.38 6.44 6.36 5,000 9,000 -0.1
19/11/2014
6.38
 5,296,820 6.42 6.47 6.34 29,510 57,660 -0.8
18/11/2014
6.42
 2,736,010 6.51 6.53 6.42 1,330 450 0.0
17/11/2014
6.51
 2,784,390 6.49 6.55 6.47 155,150 22,790 4.0
14/11/2014
6.49
 5,018,230 6.53 6.53 6.42 141,200 0 4.3
13/11/2014
6.53
 3,818,810 6.51 6.61 6.51 109,260 30,050 2.4
12/11/2014
6.51
 2,370,020 6.51 6.55 6.49 73,020 105,900 -1.0
11/11/2014
6.51
 4,141,320 6.55 6.59 6.51 207,100 449,180 -7.5
10/11/2014
6.55
 4,127,860 6.53 6.59 6.53 254,100 385,840 -4.1
07/11/2014
6.53
 3,739,490 6.44 6.55 6.44 638,710 713,790 -2.4
06/11/2014
6.44
 2,775,400 6.49 6.53 6.42 50,200 671,000 -19.0
05/11/2014
6.49
 6,963,600 6.53 6.57 6.36 13,560 553,100 -16.5
04/11/2014
6.53
 5,652,870 6.57 6.61 6.53 268,000 10,000 8.0
03/11/2014
6.57
 4,003,760 6.59 6.68 6.55 117,720 10,210 3.3
31/10/2014
6.59
 7,064,650 6.47 6.63 6.42 306,430 55,700 7.7
30/10/2014
6.47
 3,722,880 6.53 6.57 6.47 268,500 23,010 7.5
29/10/2014
6.53
 8,554,190 6.27 6.66 6.34 144,250 50,500 2.9
28/10/2014
6.27
 6,928,870 6.08 6.27 6.15 14,900 27,260 -0.0
27/10/2014
6.08
 3,958,990 6.27 6.30 6.08 6,650 19,650 -0.4
24/10/2014
6.27
 3,214,970 6.30 6.36 6.21 51,990 68,000 -0.5
23/10/2014
6.30
 5,537,890 6.36 6.44 6.25 20,700 52,000 -1.0
22/10/2014
6.36
 5,737,820 6.13 6.36 6.15 36,800 60,970 -0.7
21/10/2014
6.13
 3,382,850 6.06 6.17 6.04 100 2,410 -0.1
20/10/2014
6.06
 2,099,680 6.17 6.23 6.06 14,200 1,000 0.4
17/10/2014
6.17
 5,430,380 6.06 6.19 5.98 119,800 473,920 -10.2
16/10/2014
6.06
 7,376,690 6.40 6.40 6.06 26,100 839,800 -23.8
15/10/2014
6.40
 3,317,490 6.40 6.42 6.30 9,630 33,630 -0.7
14/10/2014
6.40
 3,172,940 6.57 6.63 6.40 38,590 25,160 0.4
13/10/2014
6.57
 5,541,370 6.47 6.63 6.49 3,850 283,140 -8.7
10/10/2014
6.47
 5,099,600 6.59 6.59 6.47 16,530 4,000 0.4
09/10/2014
6.59
 3,423,000 6.66 6.72 6.59 53,730 8,430 1.4
08/10/2014
6.66
 7,047,680 6.70 6.76 6.63 9,200 591,310 -18.3
07/10/2014
6.70
 4,490,500 6.74 6.76 6.68 14,100 35,280 -0.7
06/10/2014
6.74
 3,101,000 6.72 6.83 6.72 34,000 500 1.1
03/10/2014
6.72
 5,683,610 6.68 6.87 6.70 115,040 5,100 3.5
02/10/2014
6.68
 6,553,350 6.57 6.72 6.53 5,000 77,070 -2.3
01/10/2014
6.57
 3,989,490 6.55 6.66 6.55 67,440 364,530 -9.3
30/09/2014
6.55
 5,954,040 6.51 6.66 6.42 78,880 545,020 -14.5
29/09/2014
6.51
 14,398,490 6.19 6.61 6.51 13,430 164,640 -4.7
26/09/2014
6.19
 6,059,690 6.10 6.30 6.13 2,070 136,560 -4.0
25/09/2014
6.10
 4,587,730 6.00 6.13 5.87 339,980 871,180 -15.2
24/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2014
6.00
 5,133,470 5.98 6.08 5.96 50,240 1,167,200 -31.8
23/09/2014
5.98
 4,183,810 5.96 6.06 5.96 588,880 757,630 -4.8
22/09/2014
5.96
 4,417,320 6.10 6.14 5.96 300 164,870 -4.9
19/09/2014
6.10
 3,872,980 6.06 6.12 6.02 1,021,530 339,990 20.2
18/09/2014
6.06
 6,116,250 6.33 6.33 6.06 1,577,270 25,240 47.2
17/09/2014
6.33
 14,441,620 5.92 6.33 6.08 50,400 588,800 -16.5
16/09/2014
5.92
 3,291,780 5.92 5.94 5.81 22,400 380 0.6
15/09/2014
5.92
 4,041,550 5.98 6.04 5.92 2,390 6,600 -0.1
12/09/2014
5.98
 3,211,420 5.96 6.00 5.92 16,510 290,700 -8.0
11/09/2014
5.96
 3,915,980 5.90 6.06 5.96 100,110 254,810 -4.5
10/09/2014
5.90
 4,203,460 5.85 5.90 5.75 16,850 850,200 -23.8
09/09/2014
5.85
 9,774,370 6.02 6.14 5.61 4,500 742,030 -21.9
08/09/2014
6.02
 3,546,470 5.94 6.08 6.00 21,820 596,160 -16.9
05/09/2014
5.94
 2,327,930 5.88 5.96 5.88 14,300 10,000 0.1
04/09/2014
5.88
 3,256,220 5.90 5.94 5.83 5,000 1,460 0.1
03/09/2014
5.90
 3,524,920 5.94 6.04 5.90 201,020 57,270 4.2
29/08/2014
5.94
 2,768,250 5.94 6.00 5.88 140,390 3,160 4.0
28/08/2014
5.94
 4,939,770 5.77 5.94 5.79 36,670 35,690 0.0
27/08/2014
5.77
 3,152,840 5.75 5.83 5.71 8,910 5,000 0.1
26/08/2014
5.75
 3,990,850 5.77 5.83 5.73 299,960 38,580 7.4
25/08/2014
5.77
 4,351,670 5.71 5.83 5.73 187,900 500 5.3
22/08/2014
5.71
 3,071,690 5.73 5.81 5.71 42,020 10 1.2
21/08/2014
5.73
 6,204,670 5.67 5.81 5.67 221,000 110,620 3.1
20/08/2014
5.67
 2,979,180 5.61 5.73 5.63 8,000 36,500 -0.8
19/08/2014
5.61
 4,224,020 5.65 5.75 5.61 3,100 140,000 -3.8
18/08/2014
5.65
 7,017,230 5.40 5.65 5.40 1,000 31,060 -0.8
15/08/2014
5.40
 1,371,270 5.45 5.47 5.40 52,700 1,420 1.4
14/08/2014
5.45
 2,593,540 5.45 5.51 5.43 7,800 10,400 -0.1
13/08/2014
5.45
 2,031,610 5.36 5.47 5.36 18,930 17,500 0.0
12/08/2014
5.36
 1,790,560 5.32 5.40 5.32 6,000 15,720 -0.3
11/08/2014
5.32
 1,783,140 5.36 5.38 5.32 100 257,800 -6.7
08/08/2014
5.36
 1,962,960 5.43 5.47 5.34 52,860 223,120 -4.5
07/08/2014
5.43
 2,599,100 5.36 5.43 5.32 2,000 14,100 -0.3
06/08/2014
5.36
 3,231,030 5.36 5.43 5.36 279,750 332,000 -1.4
05/08/2014
5.36
 2,607,020 5.24 5.36 5.24 0 107,600 -2.8

Chính sách bảo mật | Điều khoản sử dụng |