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)
26/01/2015
4.63
 1,413,710 4.66 4.69 4.63 16,000 17,320 -0.0
23/01/2015
4.66
 2,700,260 4.59 4.71 4.59 57,460 100,000 -1.2
22/01/2015
4.59
 1,321,470 4.56 4.63 4.52 98,080 144,200 -1.2
21/01/2015
4.56
 1,645,360 4.56 4.63 4.54 2,000 53,000 -1.4
20/01/2015
4.56
 1,017,940 4.59 4.61 4.56 9,000 151,000 -3.8
19/01/2015
4.59
 1,140,290 4.66 4.66 4.59 8,010 4,800 0.1
16/01/2015
4.66
 2,549,490 4.66 4.74 4.64 13,100 0 0.4
15/01/2015
4.66
 2,098,530 4.63 4.68 4.63 2,500 8,100 -0.2
14/01/2015
4.63
 2,599,080 4.57 4.68 4.49 6,310 1,370 0.1
13/01/2015
4.57
 1,183,110 4.57 4.61 4.54 41,700 0 1.1
12/01/2015
4.57
 1,812,820 4.63 4.66 4.56 54,950 300 1.5
09/01/2015
4.63
 2,251,920 4.57 4.64 4.57 124,610 266,760 -3.9
08/01/2015
4.57
 1,365,600 4.57 4.61 4.56 43,560 5,300 1.0
07/01/2015
4.57
 1,659,050 4.59 4.64 4.56 51,100 0 1.4
06/01/2015
4.59
 2,031,640 4.59 4.61 4.47 64,960 42,540 0.6
05/01/2015
4.59
 1,636,640 4.66 4.68 4.59 45,350 20,400 0.7
31/12/2014
4.66
 4,091,880 4.52 4.69 4.51 329,770 0 9.0
30/12/2014
4.52
 3,256,150 4.29 4.52 4.20 216,170 8,150 5.3
29/12/2014
4.29
 2,631,000 4.37 4.47 4.27 328,440 18,950 8.0
26/12/2014
4.37
 4,141,460 4.47 4.47 4.34 52,540 80,000 -0.7
25/12/2014
4.47
 2,427,200 4.56 4.61 4.47 15,000 6,500 0.2
24/12/2014
4.56
 1,678,700 4.57 4.64 4.56 12,680 0 0.3
23/12/2014
4.57
 3,057,610 4.68 4.69 4.57 9,500 175,050 -4.5
22/12/2014
4.68
 3,503,200 4.59 4.73 4.66 12,500 249,710 -6.6
19/12/2014
4.59
 20,898,000 4.83 4.98 4.59 18,758,850 227,300 508.5
18/12/2014
4.83
 2,914,140 4.73 4.85 4.73 1,604,380 151,810 41.3
17/12/2014
4.73
 9,076,910 4.95 5.00 4.61 212,500 15,100 5.4
16/12/2014
4.95
 3,576,680 5.05 5.05 4.91 711,300 142,450 16.7
15/12/2014
5.05
 2,431,570 5.02 5.08 5.03 373,050 175,000 5.9
12/12/2014
5.02
 1,615,700 4.96 5.03 4.96 37,640 337,420 -8.8
11/12/2014
4.96
 1,612,060 5.05 5.05 4.96 36,970 329,960 -8.6
10/12/2014
5.05
 4,051,800 4.91 5.05 4.90 199,130 262,000 -1.8
09/12/2014
4.91
 5,988,640 5.10 5.10 4.85 116,000 21,410 2.8
08/12/2014
5.10
 2,450,720 5.18 5.22 5.10 20,650 2,990 0.5
05/12/2014
5.18
 2,078,440 5.17 5.20 5.15 102,300 78,000 0.7
04/12/2014
5.17
 1,881,760 5.22 5.25 5.17 15,670 1,760 0.4
03/12/2014
5.22
 3,002,960 5.13 5.22 5.17 69,680 300 2.1
02/12/2014
5.13
 4,416,020 5.08 5.18 5.10 55,000 20,660 1.0
01/12/2014
5.08
 1,998,060 5.12 5.15 5.08 321,000 3,300 9.6
28/11/2014
5.12
 2,300,340 5.13 5.17 5.10 7,890 0 0.2
27/11/2014
5.13
 3,036,110 5.05 5.13 5.00 271,000 26,670 7.3
26/11/2014
5.05
 9,059,490 5.02 5.17 5.02 559,500 80,100 14.4
25/11/2014
5.02
 2,165,400 4.98 5.07 4.98 83,220 73,940 0.3
24/11/2014
4.98
 3,835,840 5.05 5.05 4.95 30,100 15,500 0.4
21/11/2014
5.05
 4,554,600 5.15 5.17 5.05 68,520 45,200 0.7
20/11/2014
5.15
 2,592,850 5.10 5.15 5.08 5,000 9,000 -0.1
19/11/2014
5.10
 5,296,820 5.13 5.17 5.07 29,510 57,660 -0.8
18/11/2014
5.13
 2,736,010 5.20 5.22 5.13 1,330 450 0.0
17/11/2014
5.20
 2,784,390 5.18 5.24 5.17 155,150 22,790 4.0
14/11/2014
5.18
 5,018,230 5.22 5.22 5.13 141,200 0 4.3
13/11/2014
5.22
 3,818,810 5.20 5.29 5.20 109,260 30,050 2.4
12/11/2014
5.20
 2,370,020 5.20 5.24 5.18 73,020 105,900 -1.0
11/11/2014
5.20
 4,141,320 5.24 5.27 5.20 207,100 449,180 -7.5
10/11/2014
5.24
 4,127,860 5.22 5.27 5.22 254,100 385,840 -4.1
07/11/2014
5.22
 3,739,490 5.15 5.24 5.15 638,710 713,790 -2.4
06/11/2014
5.15
 2,775,400 5.18 5.22 5.13 50,200 671,000 -19.0
05/11/2014
5.18
 6,963,600 5.22 5.25 5.08 13,560 553,100 -16.5
04/11/2014
5.22
 5,652,870 5.25 5.29 5.22 268,000 10,000 8.0
03/11/2014
5.25
 4,003,760 5.27 5.34 5.24 117,720 10,210 3.3
31/10/2014
5.27
 7,064,650 5.17 5.30 5.13 306,430 55,700 7.7
30/10/2014
5.17
 3,722,880 5.22 5.25 5.17 268,500 23,010 7.5
29/10/2014
5.22
 8,554,190 5.02 5.32 5.07 144,250 50,500 2.9
28/10/2014
5.02
 6,928,870 4.86 5.02 4.91 14,900 27,260 -0.0
27/10/2014
4.86
 3,958,990 5.02 5.03 4.86 6,650 19,650 -0.4
24/10/2014
5.02
 3,214,970 5.03 5.08 4.96 51,990 68,000 -0.5
23/10/2014
5.03
 5,537,890 5.08 5.15 5.00 20,700 52,000 -1.0
22/10/2014
5.08
 5,737,820 4.90 5.08 4.91 36,800 60,970 -0.7
21/10/2014
4.90
 3,382,850 4.85 4.93 4.83 100 2,410 -0.1
20/10/2014
4.85
 2,099,680 4.93 4.98 4.85 14,200 1,000 0.4
17/10/2014
4.93
 5,430,380 4.85 4.95 4.78 119,800 473,920 -10.2
16/10/2014
4.85
 7,376,690 5.12 5.12 4.85 26,100 839,800 -23.8
15/10/2014
5.12
 3,317,490 5.12 5.13 5.03 9,630 33,630 -0.7
14/10/2014
5.12
 3,172,940 5.25 5.30 5.12 38,590 25,160 0.4
13/10/2014
5.25
 5,541,370 5.17 5.30 5.18 3,850 283,140 -8.7
10/10/2014
5.17
 5,099,600 5.27 5.27 5.17 16,530 4,000 0.4
09/10/2014
5.27
 3,423,000 5.32 5.37 5.27 53,730 8,430 1.4
08/10/2014
5.32
 7,047,680 5.35 5.41 5.30 9,200 591,310 -18.3
07/10/2014
5.35
 4,490,500 5.39 5.41 5.34 14,100 35,280 -0.7
06/10/2014
5.39
 3,101,000 5.37 5.46 5.37 34,000 500 1.1
03/10/2014
5.37
 5,683,610 5.34 5.49 5.35 115,040 5,100 3.5
02/10/2014
5.34
 6,553,350 5.25 5.37 5.22 5,000 77,070 -2.3
01/10/2014
5.25
 3,989,490 5.24 5.32 5.24 67,440 364,530 -9.3
30/09/2014
5.24
 5,954,040 5.20 5.32 5.13 78,880 545,020 -14.5
29/09/2014
5.20
 14,398,490 4.95 5.29 5.20 13,430 164,640 -4.7
26/09/2014
4.95
 6,059,690 4.88 5.03 4.90 2,070 136,560 -4.0
25/09/2014
4.88
 4,587,730 4.80 4.90 4.69 339,980 871,180 -15.2
24/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2014
4.80
 5,133,470 4.78 4.86 4.76 50,240 1,167,200 -31.8
23/09/2014
4.78
 4,183,810 4.76 4.84 4.76 588,880 757,630 -4.8
22/09/2014
4.76
 4,417,320 4.88 4.91 4.76 300 164,870 -4.9
19/09/2014
4.88
 3,872,980 4.84 4.89 4.81 1,021,530 339,990 20.2
18/09/2014
4.84
 6,116,250 5.06 5.06 4.84 1,577,270 25,240 47.2
17/09/2014
5.06
 14,441,620 4.73 5.06 4.86 50,400 588,800 -16.5
16/09/2014
4.73
 3,291,780 4.73 4.75 4.65 22,400 380 0.6
15/09/2014
4.73
 4,041,550 4.78 4.83 4.73 2,390 6,600 -0.1
12/09/2014
4.78
 3,211,420 4.76 4.79 4.73 16,510 290,700 -8.0
11/09/2014
4.76
 3,915,980 4.71 4.84 4.76 100,110 254,810 -4.5
10/09/2014
4.71
 4,203,460 4.68 4.71 4.60 16,850 850,200 -23.8
09/09/2014
4.68
 9,774,370 4.81 4.91 4.48 4,500 742,030 -21.9
08/09/2014
4.81
 3,546,470 4.75 4.86 4.79 21,820 596,160 -16.9
05/09/2014
4.75
 2,327,930 4.70 4.76 4.70 14,300 10,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |