CTCP Chứng khoán SSI (ssi)

28
-0.65
(-2.27%)
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
(2026-02-23) 		-3.20 -10.13% 842,711,900 -24,455,900 -760.1
28.40
33.70
28.65
2 tháng
(2026-01-16) 		-4.25 -13.02% 1,349,129,800 -34,254,400 -1,064.9
28.40
33.70
28.65
3 tháng
(2025-12-17) 		-1.25 -4.22% 1,943,384,500 -15,159,800 -477.9
28.40
33.70
28.65
6 tháng
(2025-09-18) 		-7.84 -21.63% 4,098,035,300 -148,624,500 -5,498.4
28.10
37.75
28.65
12 tháng
(2025-03-24) 		4.28 17.77% 8,815,131,100 -151,707,037 -7,137.5
18.30
37.75
28.65
24 tháng
(2024-03-27) 		1.70 6.38% 12,440,028,300 -266,333,388 -10,197.8
18.30
37.75
28.65
36 tháng
(2023-04-03) 		13.72 93.50% 18,055,950,100 -260,667,090 -10,061.7
14.08
37.75
28.65
60 tháng
(2021-04-12) 		13.61 92.06% 25,812,596,100 -207,644,506 -11,119.9
9.27
37.75
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2024
23.58
 26,221,100 23.09 23.76 23.01 4,142,447 626,634 92.9
24/12/2024
23.05
 12,299,200 22.96 23.05 22.65 1,641,875 435,223 31.1
23/12/2024
22.96
 7,842,600 23.27 23.36 22.96 414,482 155,320 6.8
20/12/2024
23.32
 12,287,800 23.18 23.32 23.01 2,218,423 793,731 37.4
19/12/2024
23.27
 30,712,700 22.92 23.27 22.61 3,622,140 8,919,700 -135.3
18/12/2024
23.27
 7,203,300 23.09 23.27 22.92 86,285 287,560 -5.2
17/12/2024
23.09
 6,199,400 23.18 23.23 22.96 98,358 822,803 -18.8
16/12/2024
23.18
 14,599,300 23.01 23.27 22.87 4,048,231 1,214,932 73.6
13/12/2024
22.92
 10,969,600 23.05 23.09 22.83 1,096,911 565,664 13.8
12/12/2024
23.09
 12,180,000 23.18 23.49 23.09 726,200 536,712 4.9
11/12/2024
23.23
 12,560,400 23.36 23.45 23.05 139,238 806,170 -17.4
10/12/2024
23.32
 12,619,100 23.23 23.45 23.09 568,900 347,572 5.8
09/12/2024
23.27
 18,860,200 23.36 23.45 23.09 218,930 1,283,673 -27.9
06/12/2024
23.40
 33,824,400 23.09 23.49 22.92 6,010,158 710,340 138.8
05/12/2024
22.83
 35,613,300 21.41 22.83 21.01 4,342,390 1,476,437 71.2
04/12/2024
21.36
 9,139,300 21.54 21.58 21.32 319,500 406,480 -2.1
03/12/2024
21.58
 12,527,000 21.72 21.76 21.54 83,700 209,500 -3.1
02/12/2024
21.72
 7,836,700 21.85 21.98 21.58 554,300 1,258,700 -17.3
29/11/2024
21.81
 9,018,200 21.58 21.89 21.50 568,730 386,280 4.5
28/11/2024
21.58
 8,460,700 21.72 21.81 21.54 125,410 3,248,051 -76.0
27/11/2024
21.58
 9,322,900 21.85 21.94 21.54 287,285 1,821,780 -37.5
26/11/2024
21.85
 9,334,300 21.85 22.12 21.76 379,650 121,901 6.4
25/11/2024
21.76
 10,156,700 21.67 21.76 21.50 753,179 1,650,100 -21.8
22/11/2024
21.63
 12,804,200 21.76 21.85 21.54 588,042 5,150,841 -111.3
21/11/2024
21.85
 14,195,600 21.58 21.89 21.36 291,600 5,370,678 -122.9
20/11/2024
21.58
 17,961,700 21.23 21.94 21.10 1,191,950 5,326,143 -100.4
19/11/2024
21.18
 10,705,300 21.63 21.76 21.14 273,637 4,677,660 -106.4
18/11/2024
21.58
 24,877,000 21.27 21.85 21.14 2,124,600 13,105,069 -264.3
15/11/2024
21.27
 25,501,800 21.94 21.94 21.14 1,568,411 10,728,720 -220.6
14/11/2024
21.94
 12,754,600 22.61 22.61 21.89 416,445 2,799,100 -60.0
13/11/2024
22.61
 12,418,200 22.83 22.83 22.43 2,517,402 4,672,469 -54.8
12/11/2024
22.83
 10,035,100 22.92 23.23 22.69 398,200 1,351,400 -24.6
11/11/2024
22.83
 12,696,500 23.18 23.18 22.69 434,300 2,985,800 -65.6
08/11/2024
23.18
 7,720,000 23.40 23.49 23.14 146,300 1,713,600 -41.2
07/11/2024
23.40
 5,991,000 23.67 23.72 23.40 550,400 1,294,300 -19.7
06/11/2024
23.49
 10,676,500 23.36 23.63 23.27 0 0 0
05/11/2024
23.23
 3,203,100 23.32 23.49 23.23 255,500 641,600 -10.2
04/11/2024
23.32
 13,413,500 23.27 23.58 23.01 770,700 2,541,500 -46.4
01/11/2024
23.27
 8,377,200 23.54 23.54 23.14 755,200 1,739,500 -25.9
31/10/2024
23.63
 7,085,500 23.40 23.63 23.36 666,100 1,232,200 -14.8
30/10/2024
23.40
 9,615,800 23.80 23.85 23.27 46,500 2,691,100 -70.2
29/10/2024
23.72
 5,358,800 23.85 23.98 23.72 166,200 1,773,700 -43.1
28/10/2024
23.80
 6,128,800 23.67 23.98 23.67 396,500 826,200 -11.5
25/10/2024
23.72
 7,953,400 23.80 23.89 23.72 347,800 900,000 -14.8
24/10/2024
23.80
 11,773,000 23.89 24.07 23.80 3,756,900 1,263,500 67.2
23/10/2024
23.89
 8,135,500 23.80 23.98 23.72 2,906,400 1,505,700 37.7
22/10/2024
23.72
 15,345,800 23.80 24.16 23.72 3,145,300 2,140,200 27.2
21/10/2024
23.89
 11,792,200 24.29 24.34 23.89 55,200 2,134,900 -56.5
18/10/2024
24.29
 11,887,200 24.47 24.65 24.29 588,300 1,284,300 -19.2
17/10/2024
24.38
 11,043,700 24.12 24.38 23.94 1,100,600 328,100 21.1
16/10/2024
24.07
 9,811,400 24.03 24.38 24.03 1,991,100 2,798,900 -21.9
15/10/2024
24.20
 12,559,000 24.56 24.78 24.20 1,900,300 3,843,500 -53.0
14/10/2024
24.56
 12,591,700 24.60 24.87 24.43 750,900 921,300 -4.8
11/10/2024
24.38
 8,286,200 24.56 24.56 24.29 117,700 3,066,600 -81.0
10/10/2024
24.47
 14,886,300 24.43 24.69 24.29 2,324,100 2,807,000 -13.4
09/10/2024
24.25
 17,220,400 24.29 24.52 24.07 2,613,400 4,131,100 -41.4
08/10/2024
24.34
 12,340,400 24.65 24.78 24.29 1,041,900 2,158,800 -30.7
07/10/2024
24.52
 9,644,300 24.43 24.52 24.20 778,100 584,800 5.4
04/10/2024
24.25
 8,506,100 24.47 24.69 24.25 1,284,400 432,000 23.4
03/10/2024
24.47
 12,830,600 24.52 24.83 24.29 1,299,700 448,800 23.6
02/10/2024
24.52
 11,820,100 24.52 24.69 24.43 755,300 550,100 5.7
01/10/2024
24.69
 14,445,300 24.87 25.18 24.69 549,800 790,000 -6.7
30/09/2024
24.78
 12,749,400 24.43 25.00 24.20 1,724,200 436,200 36.0
27/09/2024
24.52
 12,575,200 24.43 24.65 24.34 2,512,700 304,200 61.0
26/09/2024
24.43
 14,945,400 24.38 24.60 24.29 2,212,500 511,600 46.9
25/09/2024
24.38
 27,327,900 23.76 24.52 23.72 4,589,500 2,200,300 64.8
24/09/2024
23.63
 8,610,900 23.67 23.67 23.45 1,500,200 1,991,100 -13.0
23/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 100/10 Giá: 15 (Volume + 10%, Ratio=0.10)
23/09/2024
23.63
 19,233,700 23.85 23.94 23.49 4,964,300 4,770,200 5.2
20/09/2024
23.30
 31,676,100 23.44 23.47 23.16 6,122,300 346,500 193.8
19/09/2024
23.30
 24,638,000 23.40 23.51 23.26 8,986,600 661,900 280.8
18/09/2024
23.16
 28,151,100 22.81 23.40 22.74 6,565,200 2,470,100 137.4
17/09/2024
22.67
 9,660,800 22.26 22.67 22.22 1,568,000 158,500 45.5
16/09/2024
22.26
 9,523,800 22.40 22.64 22.22 870,600 614,200 8.4
13/09/2024
22.40
 11,642,600 22.40 22.67 22.26 1,427,900 495,900 30.3
12/09/2024
22.36
 5,941,600 22.67 22.71 22.36 105,700 616,300 -16.6
11/09/2024
22.54
 8,911,200 22.47 22.61 22.09 804,700 590,200 6.9
10/09/2024
22.47
 13,278,400 22.95 23.13 22.19 540,600 607,200 -2.2
09/09/2024
22.81
 10,104,900 23.02 23.13 22.78 0 0 0
06/09/2024
23.16
 9,538,100 22.95 23.16 22.74 822,100 373,300 14.9
05/09/2024
22.95
 9,857,300 23.23 23.40 22.81 107,600 1,013,900 -30.3
04/09/2024
22.99
 10,057,700 22.99 23.19 22.88 36,000 913,700 -29.2
30/08/2024
23.37
 8,631,800 23.47 23.58 23.33 483,900 160,000 11.0
29/08/2024
23.54
 8,714,300 23.65 23.71 23.40 518,100 335,300 6.2
28/08/2024
23.61
 20,047,900 23.23 23.75 22.99 1,947,000 508,800 48.6
27/08/2024
23.16
 9,974,200 23.26 23.51 23.16 536,600 796,900 -8.8
26/08/2024
23.54
 19,841,200 23.51 23.78 23.30 1,522,500 1,157,600 12.4
23/08/2024
23.30
 15,977,700 23.02 23.51 22.71 392,300 251,200 4.7
22/08/2024
22.95
 10,210,700 22.92 23.06 22.67 308,400 487,100 -5.9
21/08/2024
22.92
 12,951,100 22.64 22.92 22.50 493,600 715,400 -7.3
20/08/2024
22.64
 13,817,500 22.47 22.85 22.40 706,600 1,059,000 -11.4
19/08/2024
22.47
 9,673,300 22.88 22.88 22.47 241,100 1,164,800 -30.1
16/08/2024
22.67
 27,282,400 21.67 22.67 21.60 1,764,000 1,386,300 11.9
15/08/2024
21.43
 9,340,200 21.77 21.88 21.36 572,300 235,500 10.5
14/08/2024
21.77
 7,222,100 22.05 22.09 21.70 239,400 589,300 -11.0
13/08/2024
21.98
 9,397,100 22.15 22.15 21.67 243,000 920,100 -21.4
12/08/2024
22.19
 11,074,900 21.91 22.19 21.63 547,000 554,800 -0.3
09/08/2024
21.70
 14,921,400 21.18 21.91 21.01 1,706,100 351,900 41.9
08/08/2024
20.80
 11,140,000 21.01 21.29 20.73 320,500 2,354,200 -61.6
07/08/2024
21.22
 6,527,000 21.43 21.43 20.98 368,400 773,200 -12.3
06/08/2024
21.22
 17,111,000 21.01 21.50 20.56 808,600 3,155,800 -70.4

Chính sách bảo mật | Điều khoản sử dụng |