CTCP Chứng khoán SSI (ssi)

26.15
-0.15
(-0.57%)
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
(2026-05-13) 		-1.50 -5.40% 335,404,100 -13,834,522 0
26.15
28.15
26.15
2 tháng
(2026-04-13) 		-2.10 -7.39% 686,709,200 -503,507 0
26.15
28.95
26.15
3 tháng
(2026-03-16) 		-2.10 -7.39% 1,342,703,100 -8,875,552 -194.1
25.40
29.40
26.15
6 tháng
(2025-12-15) 		-2.10 -7.39% 3,310,818,700 -14,523,352 -398.2
25.40
33.70
26.15
12 tháng
(2025-06-17) 		5.12 24.15% 8,724,482,100 -87,551,105 -5,922.4
20.96
37.75
26.15
24 tháng
(2024-06-24) 		2.31 9.62% 12,777,180,600 -254,288,470 -9,640.1
18.30
37.75
26.15
36 tháng
(2023-06-28) 		7.86 42.59% 18,206,779,800 -286,320,050 -10,700.0
17.79
37.75
26.15
60 tháng
(2021-07-08) 		3.84 17.08% 26,237,434,100 -226,477,946 -11,827.5
9.27
37.75
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2024
23.85
 11,515,000 23.96 24.03 23.30 762,300 999,200 -8.1
25/06/2024
23.96
 6,523,500 23.99 24.17 23.85 783,600 462,200 11.1
24/06/2024
23.99
 27,186,000 24.58 24.62 23.71 2,787,600 4,460,400 -57.9
21/06/2024
24.62
 9,055,100 24.82 24.96 24.62 513,900 982,600 -16.8
20/06/2024
24.89
 14,274,900 25.10 25.17 24.55 1,022,900 1,560,900 -19.1
19/06/2024
25.10
 9,768,900 25.10 25.17 24.82 438,300 1,303,500 -31.1
18/06/2024
25.03
 9,692,800 25.03 25.17 24.86 681,700 460,700 8.0
17/06/2024
24.89
 12,551,300 24.96 25.14 24.79 561,800 614,300 -1.9
14/06/2024
25.03
 26,737,800 25.45 25.79 25.03 3,062,300 1,021,900 74.4
13/06/2024
25.31
 13,008,300 25.52 25.59 25.21 1,124,300 965,100 5.9
12/06/2024
25.38
 27,346,000 24.86 25.38 24.82 2,188,200 505,800 61.2
11/06/2024
24.82
 14,775,200 24.62 24.82 24.44 99,120 457,291 -12.7

Chính sách bảo mật | Điều khoản sử dụng |