CTCP Chứng khoán SSI (ssi)

20.05
-0.25
(-1.23%)
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
(2026-08-12) 		0.78 3.84% 384,098,300 344,623 0
19.40
21.65
20.30
2 tháng
(2026-07-13) 		0.50 2.43% 883,583,400 -27,278,950 0
17.59
21.65
20.30
3 tháng
(2026-06-15) 		-0.62 -2.88% 1,176,392,700 -37,093,901 0
17.59
22.14
20.30
6 tháng
(2026-03-16) 		-1.70 -7.49% 2,533,293,400 -46,679,423 -194.1
17.59
23.50
20.30
12 tháng
(2025-09-16) 		-8.53 -28.90% 6,681,126,200 -198,150,523 -5,858.0
17.59
30.18
20.30
24 tháng
(2024-09-23) 		2.11 11.20% 13,203,645,400 -287,080,317 -9,511.5
14.63
30.18
20.30
36 tháng
(2023-09-27) 		2.71 14.81% 17,850,436,500 -309,522,621 -10,203.5
14.27
30.18
20.30
60 tháng
(2021-10-07) 		1.39 7.10% 26,619,245,600 -244,994,617 -10,961.5
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)
03/02/2025
17.64
 12,138,800 17.64 17.78 17.57 929,082 2,215,225 -32.1
24/01/2025
17.93
 9,711,000 17.82 17.93 17.75 2,370,013 891,243 37.2
23/01/2025
17.86
 18,477,200 17.36 17.93 17.36 2,883,863 903,180 49.6
22/01/2025
17.32
 9,555,200 17.39 17.57 17.32 196,910 645,878 -11.0
21/01/2025
17.36
 8,023,600 17.43 17.61 17.32 1,169,726 406,411 18.8
20/01/2025
17.39
 6,981,800 17.50 17.50 17.29 125,103 765,843 -15.7
17/01/2025
17.43
 7,043,000 17.32 17.47 17.22 240,690 661,126 -10.2
16/01/2025
17.32
 18,541,100 17.32 17.89 17.25 78,050 4,850,391 -117.5
15/01/2025
17.15
 9,867,500 17.15 17.29 17.04 492,908 2,112,242 -39.1
14/01/2025
17.00
 8,104,900 17.18 17.18 16.97 365,197 1,678,488 -31.5
13/01/2025
17.15
 10,836,600 16.72 17.25 16.72 640,340 1,523,459 -21.1
10/01/2025
16.83
 21,372,700 17.25 17.43 16.68 227,579 1,795,780 -38.1
09/01/2025
17.32
 8,907,600 17.54 17.71 17.32 241,338 1,894,700 -40.7
08/01/2025
17.54
 9,134,400 17.39 17.61 17.36 281,020 1,984,080 -41.8
07/01/2025
17.43
 18,563,600 18.00 18.00 17.39 445,404 2,826,455 -58.8
06/01/2025
17.68
 9,985,000 18.00 18.10 17.64 306,952 276,945 0.7
03/01/2025
18.00
 16,065,900 18.39 18.42 18.00 217,723 1,803,103 -40.7
02/01/2025
18.42
 8,938,200 18.49 18.71 18.39 338,929 1,414,845 -28.0
31/12/2024
18.49
 8,234,000 18.78 18.78 18.49 88,074 257,540 -4.5
30/12/2024
18.78
 11,494,000 18.89 19.10 18.78 2,042,043 306,941 46.2
27/12/2024
18.89
 16,346,900 18.74 18.96 18.67 2,905,557 523,310 63.3
26/12/2024
18.71
 8,764,400 18.81 18.89 18.71 1,927,174 289,205 43.4
25/12/2024
18.85
 26,221,100 18.46 18.99 18.39 4,142,447 626,634 92.9
24/12/2024
18.42
 12,299,200 18.35 18.42 18.10 1,641,875 435,223 31.1
23/12/2024
18.35
 7,842,600 18.60 18.67 18.35 414,482 155,320 6.8
20/12/2024
18.64
 12,287,800 18.53 18.64 18.39 2,218,423 793,731 37.4
19/12/2024
18.60
 30,712,700 18.32 18.60 18.07 3,622,140 8,919,700 -135.3
18/12/2024
18.60
 7,203,300 18.46 18.60 18.32 86,285 287,560 -5.2
17/12/2024
18.46
 6,199,400 18.53 18.57 18.35 98,358 822,803 -18.8
16/12/2024
18.53
 14,599,300 18.39 18.60 18.28 4,048,231 1,214,932 73.6
13/12/2024
18.32
 10,969,600 18.42 18.46 18.25 1,096,911 565,664 13.8
12/12/2024
18.46
 12,180,000 18.53 18.78 18.46 726,200 536,712 4.9
11/12/2024
18.57
 12,560,400 18.67 18.74 18.42 139,238 806,170 -17.4
10/12/2024
18.64
 12,619,100 18.57 18.74 18.46 568,900 347,572 5.8
09/12/2024
18.60
 18,860,200 18.67 18.74 18.46 218,930 1,283,673 -27.9
06/12/2024
18.71
 33,824,400 18.46 18.78 18.32 6,010,158 710,340 138.8
05/12/2024
18.25
 35,613,300 17.11 18.25 16.79 4,342,390 1,476,437 71.2
04/12/2024
17.07
 9,139,300 17.22 17.25 17.04 319,500 406,480 -2.1
03/12/2024
17.25
 12,527,000 17.36 17.39 17.22 83,700 209,500 -3.1
02/12/2024
17.36
 7,836,700 17.47 17.57 17.25 554,300 1,258,700 -17.3
29/11/2024
17.43
 9,018,200 17.25 17.50 17.18 568,730 386,280 4.5
28/11/2024
17.25
 8,460,700 17.36 17.43 17.22 125,410 3,248,051 -76.0
27/11/2024
17.25
 9,322,900 17.47 17.54 17.22 287,285 1,821,780 -37.5
26/11/2024
17.47
 9,334,300 17.47 17.68 17.39 379,650 121,901 6.4
25/11/2024
17.39
 10,156,700 17.32 17.39 17.18 753,179 1,650,100 -21.8
22/11/2024
17.29
 12,804,200 17.39 17.47 17.22 588,042 5,150,841 -111.3
21/11/2024
17.47
 14,195,600 17.25 17.50 17.07 291,600 5,370,678 -122.9
20/11/2024
17.25
 17,961,700 16.97 17.54 16.86 1,191,950 5,326,143 -100.4
19/11/2024
16.93
 10,705,300 17.29 17.39 16.90 273,637 4,677,660 -106.4
18/11/2024
17.25
 24,877,000 17.00 17.47 16.90 2,124,600 13,105,069 -264.3
15/11/2024
17.00
 25,501,800 17.54 17.54 16.90 1,568,411 10,728,720 -220.6
14/11/2024
17.54
 12,754,600 18.07 18.07 17.50 416,445 2,799,100 -60.0
13/11/2024
18.07
 12,418,200 18.25 18.25 17.93 2,517,402 4,672,469 -54.8
12/11/2024
18.25
 10,035,100 18.32 18.57 18.14 398,200 1,351,400 -24.6
11/11/2024
18.25
 12,696,500 18.53 18.53 18.14 434,300 2,985,800 -65.6
08/11/2024
18.53
 7,720,000 18.71 18.78 18.49 146,300 1,713,600 -41.2
07/11/2024
18.71
 5,991,000 18.92 18.96 18.71 550,400 1,294,300 -19.7
06/11/2024
18.78
 10,676,500 18.67 18.89 18.60 0 0 0
05/11/2024
18.57
 3,203,100 18.64 18.78 18.57 255,500 641,600 -10.2
04/11/2024
18.64
 13,413,500 18.60 18.85 18.39 770,700 2,541,500 -46.4
01/11/2024
18.60
 8,377,200 18.81 18.81 18.49 755,200 1,739,500 -25.9
31/10/2024
18.89
 7,085,500 18.71 18.89 18.67 666,100 1,232,200 -14.8
30/10/2024
18.71
 9,615,800 19.03 19.06 18.60 46,500 2,691,100 -70.2
29/10/2024
18.96
 5,358,800 19.06 19.17 18.96 166,200 1,773,700 -43.1
28/10/2024
19.03
 6,128,800 18.92 19.17 18.92 396,500 826,200 -11.5
25/10/2024
18.96
 7,953,400 19.03 19.10 18.96 347,800 900,000 -14.8
24/10/2024
19.03
 11,773,000 19.10 19.24 19.03 3,756,900 1,263,500 67.2
23/10/2024
19.10
 8,135,500 19.03 19.17 18.96 2,906,400 1,505,700 37.7
22/10/2024
18.96
 15,345,800 19.03 19.31 18.96 3,145,300 2,140,200 27.2
21/10/2024
19.10
 11,792,200 19.42 19.45 19.10 55,200 2,134,900 -56.5
18/10/2024
19.42
 11,887,200 19.56 19.70 19.42 588,300 1,284,300 -19.2
17/10/2024
19.49
 11,043,700 19.28 19.49 19.13 1,100,600 328,100 21.1
16/10/2024
19.24
 9,811,400 19.20 19.49 19.20 1,991,100 2,798,900 -21.9
15/10/2024
19.35
 12,559,000 19.63 19.81 19.35 1,900,300 3,843,500 -53.0
14/10/2024
19.63
 12,591,700 19.67 19.88 19.52 750,900 921,300 -4.8
11/10/2024
19.49
 8,286,200 19.63 19.63 19.42 117,700 3,066,600 -81.0
10/10/2024
19.56
 14,886,300 19.52 19.74 19.42 2,324,100 2,807,000 -13.4
09/10/2024
19.38
 17,220,400 19.42 19.60 19.24 2,613,400 4,131,100 -41.4
08/10/2024
19.45
 12,340,400 19.70 19.81 19.42 1,041,900 2,158,800 -30.7
07/10/2024
19.60
 9,644,300 19.52 19.60 19.35 778,100 584,800 5.4
04/10/2024
19.38
 8,506,100 19.56 19.74 19.38 1,284,400 432,000 23.4
03/10/2024
19.56
 12,830,600 19.60 19.84 19.42 1,299,700 448,800 23.6
02/10/2024
19.60
 11,820,100 19.60 19.74 19.52 755,300 550,100 5.7
01/10/2024
19.74
 14,445,300 19.88 20.13 19.74 549,800 790,000 -6.7
30/09/2024
19.81
 12,749,400 19.52 19.99 19.35 1,724,200 436,200 36.0
27/09/2024
19.60
 12,575,200 19.52 19.70 19.45 2,512,700 304,200 61.0
26/09/2024
19.52
 14,945,400 19.49 19.67 19.42 2,212,500 511,600 46.9
25/09/2024
19.49
 27,327,900 18.99 19.60 18.96 4,589,500 2,200,300 64.8
24/09/2024
18.89
 8,610,900 18.92 18.92 18.74 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
18.89
 19,233,700 19.06 19.13 18.78 4,964,300 4,770,200 5.2
20/09/2024
18.62
 31,676,100 18.73 18.76 18.51 6,122,300 346,500 193.8
19/09/2024
18.62
 24,638,000 18.71 18.79 18.60 8,986,600 661,900 280.8
18/09/2024
18.51
 28,151,100 18.24 18.71 18.18 6,565,200 2,470,100 137.4
17/09/2024
18.12
 9,660,800 17.79 18.12 17.76 1,568,000 158,500 45.5
16/09/2024
17.79
 9,523,800 17.90 18.10 17.76 870,600 614,200 8.4
13/09/2024
17.90
 11,642,600 17.90 18.12 17.79 1,427,900 495,900 30.3
12/09/2024
17.87
 5,941,600 18.12 18.15 17.87 105,700 616,300 -16.6
11/09/2024
18.01
 8,911,200 17.96 18.07 17.65 804,700 590,200 6.9
10/09/2024
17.96
 13,278,400 18.35 18.48 17.74 540,600 607,200 -2.2
09/09/2024
18.24
 10,104,900 18.40 18.48 18.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |