CTCP Chứng khoán SSI (ssi)

31.15
0.20
(0.65%)
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
(2025-12-30) 		0.35 1.14% 639,316,200 4,758,200 139.6
29.15
33.35
31.15
2 tháng
(2025-12-01) 		1.80 6.18% 1,169,708,500 11,239,800 329.3
28.10
33.35
31.15
3 tháng
(2025-10-31) 		-0.29 -0.94% 1,784,216,400 -3,613,900 -177.9
28.10
33.35
31.15
6 tháng
(2025-08-04) 		0.75 2.48% 4,816,821,200 -177,328,871 -6,719.2
28.10
37.75
31.15
12 tháng
(2025-02-03) 		8.88 40.22% 8,478,331,300 -149,581,788 -6,905.7
18.30
37.75
31.15
24 tháng
(2024-02-15) 		6.61 27.16% 12,129,540,500 -219,235,249 -8,648.2
18.30
37.75
31.15
36 tháng
(2023-02-14) 		18.34 145.46% 17,497,845,000 -221,358,477 -8,863.9
12.18
37.75
31.15
60 tháng
(2021-02-24) 		17.40 128.39% 25,104,688,900 -188,136,286 -10,532.8
9.27
37.75
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2024
20.53
 22,026,300 21.25 21.36 20.53 142,000 2,474,400 -70.7
02/08/2024
21.67
 15,346,200 20.70 21.74 20.63 2,150,500 514,100 50.3
01/08/2024
21.01
 23,876,700 22.26 22.26 20.80 966,100 4,635,200 -112.5
31/07/2024
22.05
 7,852,600 22.33 22.40 21.98 657,300 1,438,200 -25.0
30/07/2024
22.15
 5,987,100 22.33 22.47 22.12 43,400 333,100 -9.4
29/07/2024
22.33
 5,697,800 22.43 22.57 22.33 43,400 333,100 -9.4
26/07/2024
22.26
 6,997,600 22.26 22.40 22.12 148,500 2,439,900 -73.4
25/07/2024
22.12
 16,462,300 22.40 22.64 22.05 71,600 5,329,300 -168.4
24/07/2024
22.81
 21,938,000 23.33 23.51 22.15 1,047,500 3,722,200 -88.4
23/07/2024
23.47
 12,721,500 24.03 24.10 23.47 558,900 187,824 12.6
22/07/2024
24.03
 10,111,600 24.10 24.30 23.68 1,108,400 274,700 28.8
19/07/2024
24.13
 17,264,600 24.06 24.41 23.92 671,300 757,900 -2.9
18/07/2024
23.82
 9,452,500 23.82 23.85 23.44 418,000 1,129,500 -24.2
17/07/2024
23.68
 14,342,000 23.99 24.23 23.54 664,700 142,900 18.0
16/07/2024
23.85
 7,479,100 23.92 24.27 23.82 552,200 237,700 10.9
15/07/2024
23.78
 3,953,500 24.06 24.06 23.78 150,300 190,900 -1.4
12/07/2024
23.89
 5,109,200 24.13 24.20 23.89 132,900 322,500 -6.5
11/07/2024
24.13
 11,001,000 23.99 24.37 23.89 195,600 810,300 -21.3
10/07/2024
23.82
 5,763,700 24.06 24.10 23.82 145,600 376,100 -7.9
09/07/2024
24.03
 10,076,200 23.99 24.20 23.78 649,700 1,965,800 -45.6
08/07/2024
23.96
 7,626,900 24.13 24.30 23.85 584,300 2,009,300 -49.4
05/07/2024
24.03
 7,440,000 23.85 24.03 23.68 1,933,600 64,500 64.5
04/07/2024
23.85
 5,766,000 23.89 24.13 23.78 118,900 460,600 -11.8
03/07/2024
23.89
 5,952,500 23.82 23.99 23.82 129,100 368,800 -8.3
02/07/2024
23.82
 7,213,600 23.61 23.82 23.51 268,200 798,100 -18.1
01/07/2024
23.51
 7,933,900 23.61 23.65 23.19 737,900 2,433,200 -57.0
28/06/2024
23.54
 11,362,600 23.78 23.89 23.40 1,479,200 1,148,400 11.1
27/06/2024
23.78
 5,308,600 23.78 23.96 23.65 456,600 608,700 -5.2

Chính sách bảo mật | Điều khoản sử dụng |