CTCP Chứng khoán SSI (ssi)

27.15
-0.35
(-1.27%)
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
(2026-05-20) 		0.25 0.92% 327,747,100 -9,469,084 0
26.15
28
27.15
2 tháng
(2026-04-20) 		-1.45 -5.01% 665,072,300 -6,971,225 0
26.15
28.95
27.15
3 tháng
(2026-03-23) 		2.10 8.27% 1,239,135,200 13,158 0
25.40
29.40
27.15
6 tháng
(2025-12-22) 		-3.95 -12.56% 3,276,846,200 -25,562,442 -791.0
25.40
33.70
27.15
12 tháng
(2025-06-24) 		5.92 27.41% 8,715,277,600 -92,648,495 -6,092.1
21.58
37.75
27.15
24 tháng
(2024-07-01) 		3.99 16.99% 12,804,658,900 -250,853,860 -9,591.2
18.30
37.75
27.15
36 tháng
(2023-07-05) 		9.26 50.79% 18,213,388,400 -289,202,440 -10,826.9
17.86
37.75
27.15
60 tháng
(2021-07-15) 		5.33 24.02% 26,254,442,100 -230,241,536 -12,106.7
9.27
37.75
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2012
2.32
 849,080 2.26 2.32 2.17 316,220 161,060 2.0
06/01/2012
2.26
 1,347,880 2.37 2.37 2.26 189,050 791,240 -7.6
05/01/2012
2.37
 848,330 2.41 2.41 2.35 113,100 558,270 -5.8
04/01/2012
2.41
 609,360 2.45 2.48 2.35 36,970 356,500 -4.2
03/01/2012
2.45
 347,440 2.48 2.54 2.45 2,150 1,960 0.0
30/12/2011
2.48
 685,550 2.46 2.55 2.46 168,090 4,100 2.3
29/12/2011
2.46
 551,890 2.50 2.50 2.43 203,880 800 2.7
28/12/2011
2.50
 626,200 2.39 2.50 2.35 17,230 76,100 -0.8
27/12/2011
2.39
 1,168,860 2.48 2.48 2.37 83,960 106,800 -0.3
26/12/2011
2.48
 676,420 2.54 2.55 2.48 62,660 105,150 -0.6
23/12/2011
2.54
 742,230 2.55 2.55 2.46 47,600 88,560 -0.6
22/12/2011
2.55
 1,255,020 2.68 2.68 2.55 78,100 388,000 -4.5
21/12/2011
2.68
 374,290 2.66 2.72 2.64 53,550 107,000 -0.8
20/12/2011
2.66
 769,500 2.73 2.73 2.66 162,220 285,980 -1.8
19/12/2011
2.73
 610,430 2.77 2.77 2.72 118,300 202,390 -1.3
16/12/2011
2.77
 973,200 2.72 2.81 2.72 41,970 5,930 0.6
15/12/2011
2.72
 1,606,290 2.79 2.79 2.66 119,940 519,850 -6.0
14/12/2011
2.79
 1,128,340 2.88 2.90 2.79 201,490 69,680 2.1
13/12/2011
2.88
 614,770 2.92 2.93 2.88 1,980 56,340 -0.9
12/12/2011
2.92
 822,620 2.95 2.95 2.92 28,600 210,000 -2.9
09/12/2011
2.95
 962,350 3.01 3.01 2.93 5,590 10,620 -0.1
08/12/2011
3.01
 696,040 3.08 3.10 3.01 0 9,500 -0.2
07/12/2011
3.08
 691,510 3.12 3.13 3.06 22,090 13,460 0.1
06/12/2011
3.12
 1,238,720 3.13 3.22 3.12 134,000 35,900 1.7
05/12/2011
3.13
 1,859,830 2.99 3.13 3.02 29,500 255,000 -3.9
02/12/2011
2.99
 626,430 2.93 2.99 2.95 30,760 500 0.5
01/12/2011
2.93
 489,910 2.92 2.97 2.92 142,760 96,300 0.8
30/11/2011
2.92
 461,700 2.95 2.97 2.92 85,210 32,000 0.9
29/11/2011
2.95
 291,010 2.97 2.99 2.95 70,080 26,830 0.7
28/11/2011
2.97
 1,128,970 2.93 3.06 2.97 600 482,070 -8.0
25/11/2011
2.93
 289,030 2.93 2.95 2.92 54,050 34,500 0.3
24/11/2011
2.93
 380,780 2.99 2.99 2.92 8,000 208,320 -3.3
23/11/2011
2.99
 805,480 2.97 3.04 2.95 60,630 0 1.0
22/11/2011
2.97
 656,300 2.92 2.97 2.88 125,430 58,610 1.1
21/11/2011
2.92
 315,930 2.95 2.97 2.92 40,900 35,000 0.1
18/11/2011
2.95
 571,810 2.95 2.95 2.92 66,780 51,100 0.3
17/11/2011
2.95
 428,800 3.01 3.02 2.95 17,300 7,000 0.2
16/11/2011
3.01
 608,470 2.92 3.02 2.93 1,620 97,500 -1.6
15/11/2011
2.92
 538,290 2.95 3.02 2.92 3,920 173,710 -2.8
14/11/2011
2.95
 826,050 3.02 3.02 2.92 140,320 230,280 -1.5
11/11/2011
3.02
 598,820 3.04 3.08 3.01 48,650 143,300 -1.6
10/11/2011
3.04
 1,284,350 3.13 3.13 3.04 350,010 956,170 -10.2
09/11/2011
3.13
 412,530 3.15 3.19 3.13 22,870 2,000 0.4
08/11/2011
3.15
 777,160 3.12 3.19 3.08 360 82,610 -1.4
07/11/2011
3.12
 757,000 3.15 3.17 3.10 26,550 12,920 0.2
04/11/2011
3.15
 674,350 3.17 3.22 3.15 16,800 7,100 0.2
03/11/2011
3.17
 862,000 3.21 3.24 3.13 181,560 15,000 2.9
02/11/2011
3.21
 794,190 3.31 3.31 3.21 132,050 43,360 1.6
01/11/2011
3.31
 939,210 3.35 3.39 3.28 242,000 39,120 3.7
31/10/2011
3.35
 2,262,170 3.28 3.44 3.35 404,280 145,570 4.9
28/10/2011
3.28
 1,587,290 3.13 3.28 3.15 29,680 6,040 0.4
27/10/2011
3.13
 408,770 3.08 3.17 3.10 46,060 53,330 -0.1
26/10/2011
3.08
 901,520 3.15 3.17 3.08 367,870 847,090 -8.2
25/10/2011
3.15
 529,430 3.19 3.19 3.12 76,650 210,300 -2.3
24/10/2011
3.19
 795,360 3.22 3.28 3.19 63,140 3,150 1.1
21/10/2011
3.22
 596,340 3.15 3.24 3.15 11,000 18,100 -0.1
20/10/2011
3.15
 547,170 3.13 3.17 3.13 150,150 53,300 1.7
19/10/2011
3.13
 619,680 3.13 3.19 3.10 7,690 33,220 -0.4
18/10/2011
3.13
 644,620 3.19 3.19 3.12 110,000 100,000 0.2
17/10/2011
3.19
 652,650 3.30 3.30 3.19 55,810 5,000 0.9
14/10/2011
3.30
 543,780 3.24 3.31 3.26 75,830 15,000 1.1
13/10/2011
3.24
 1,168,920 3.30 3.33 3.22 16,000 518,450 -9.0
12/10/2011
3.30
 1,856,230 3.46 3.46 3.30 162,460 10,000 2.9
11/10/2011
3.46
 500,270 3.42 3.50 3.44 191,330 55,810 2.6
10/10/2011
3.42
 474,210 3.48 3.48 3.42 35,400 13,900 0.4
07/10/2011
3.48
 540,190 3.50 3.53 3.46 158,130 77,930 1.5
06/10/2011
3.50
 611,240 3.41 3.53 3.44 23,000 33,270 -0.2
05/10/2011
3.41
 710,820 3.39 3.48 3.41 12,500 62,290 -0.9
04/10/2011
3.39
 631,380 3.42 3.44 3.37 620 26,630 -0.5
03/10/2011
3.42
 1,039,180 3.53 3.53 3.42 207,670 31,400 3.3
30/09/2011
3.53
 830,940 3.57 3.57 3.50 271,010 238,830 0.6
29/09/2011
3.57
 1,609,150 3.68 3.68 3.53 153,510 122,030 0.6
28/09/2011
3.68
 727,010 3.64 3.71 3.64 29,500 41,690 -0.2
27/09/2011
3.64
 1,100,450 3.64 3.69 3.62 7,200 197,250 -3.8
26/09/2011
3.64
 1,040,860 3.69 3.71 3.64 7,300 141,020 -2.7
23/09/2011
3.69
 828,230 3.75 3.75 3.68 125,700 8,320 2.4
22/09/2011
3.75
 1,352,510 3.66 3.75 3.66 200,730 116,940 1.7
21/09/2011
3.66
 1,450,590 3.66 3.73 3.64 909,800 283,150 12.8
20/09/2011
3.66
 1,284,750 3.71 3.73 3.64 247,000 140,720 2.2
19/09/2011
3.71
 1,368,990 3.66 3.77 3.62 148,820 18,960 2.6
16/09/2011
3.66
 1,416,770 3.80 3.80 3.66 247,590 227,350 0.4
15/09/2011
3.80
 2,458,520 3.73 3.80 3.60 226,000 299,800 -1.4
14/09/2011
3.73
 2,487,930 3.91 3.93 3.73 420,400 167,000 5.4
13/09/2011
3.91
 3,986,470 3.73 3.91 3.73 1,211,050 48,460 25.0
12/09/2011
3.73
 2,316,650 3.80 3.80 3.69 238,960 508,190 -5.5
09/09/2011
3.80
 1,957,550 3.82 3.88 3.77 310,710 198,650 2.3
08/09/2011
3.82
 2,343,990 3.82 3.98 3.82 412,700 117,300 6.4
07/09/2011
3.82
 2,654,890 3.64 3.82 3.68 445,900 612,490 -3.4
06/09/2011
3.64
 3,535,910 3.68 3.68 3.55 1,734,620 64,100 33.4
05/09/2011
3.68
 3,124,500 3.82 3.84 3.66 794,360 326,540 9.6
01/09/2011
3.82
 2,758,280 3.68 3.82 3.66 536,490 114,080 8.7
31/08/2011
3.68
 3,282,720 3.55 3.71 3.51 1,204,160 71,800 22.8
30/08/2011
3.55
 3,590,260 3.46 3.62 3.55 71,300 131,050 -1.2
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2011
3.46
 2,099,300 3.30 3.46 3.37 332,960 121,200 4.0
26/08/2011
3.30
 2,114,610 3.30 3.33 3.26 622,910 54,000 10.9
25/08/2011
3.30
 2,120,950 3.21 3.30 3.19 1,040,400 2,200 19.6
24/08/2011
3.21
 1,875,980 3.26 3.33 3.21 391,700 5,000 7.3
23/08/2011
3.26
 2,749,660 3.28 3.33 3.23 595,440 86,640 9.7
22/08/2011
3.28
 2,654,960 3.12 3.28 3.23 133,700 66,220 1.3
19/08/2011
3.12
 2,038,550 3.18 3.21 3.07 304,930 21,970 5.2

Chính sách bảo mật | Điều khoản sử dụng |