CTCP Chứng khoán SSI (ssi)

31.25
0.10
(0.32%)
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)
06/09/2023
23.58
 19,656,200 23.13 23.92 22.85 296,100 1,771,300 -50.0
05/09/2023
23.13
 27,135,900 23.16 23.37 22.74 127,200 5,771,400 -187.7
31/08/2023
23.16
 17,637,700 23.23 23.40 23.09 212,400 1,958,600 -58.4
30/08/2023
23.23
 24,980,800 22.43 23.51 22.26 568,000 1,368,000 -25.9
29/08/2023
22.43
 35,197,500 22.50 22.74 21.98 247,200 2,510,500 -72.7
28/08/2023
22.50
 26,966,500 22.33 22.67 22.26 470,400 2,332,900 -60.3
25/08/2023
22.33
 32,433,300 22.19 22.54 21.95 1,108,000 1,683,600 -18.4
24/08/2023
22.19
 38,295,900 21.08 22.26 20.91 1,318,400 1,268,200 1.4
23/08/2023
21.08
 32,898,700 21.29 21.60 20.91 2,566,700 4,675,200 -64.5
22/08/2023
21.29
 51,810,600 20.00 21.29 19.31 1,564,000 2,399,100 -23.4
21/08/2023
20.00
 35,538,400 19.62 20.21 19.76 705,600 10,874,000 -293.3
18/08/2023
19.62
 46,437,600 20.77 21.08 19.42 1,300,900 2,666,100 -41.6
17/08/2023
20.77
 59,158,400 20.00 21.22 20.14 3,010,500 887,600 64.3
16/08/2023
20.00
 14,335,800 19.90 20.21 19.73 260,600 909,300 -18.7
15/08/2023
19.90
 13,184,400 20.21 20.25 19.87 109,500 2,432,900 -67.0
14/08/2023
20.21
 30,333,100 19.52 20.39 19.48 874,100 896,200 -0.5
11/08/2023
19.52
 27,536,000 19.48 19.62 19.17 203,900 2,734,300 -70.7
10/08/2023
19.48
 23,382,100 19.83 20.00 19.48 638,600 2,492,400 -52.4
09/08/2023
19.83
 16,620,200 20.18 20.25 19.80 94,500 3,881,700 -109.4
08/08/2023
20.18
 11,628,700 20.59 20.70 20.11 251,700 1,318,800 -31.4
07/08/2023
20.59
 15,093,300 20.25 20.77 20.39 258,000 681,100 -12.5
04/08/2023
20.25
 14,992,000 19.76 20.39 19.76 585,700 307,600 8.0
03/08/2023
19.76
 15,210,400 20.11 20.14 19.62 212,600 996,200 -22.5
02/08/2023
20.11
 11,458,900 19.97 20.21 19.83 726,700 1,401,200 -19.4
01/08/2023
19.97
 16,376,600 20.56 20.59 19.97 527,200 1,638,400 -32.5
31/07/2023
20.56
 15,219,300 20.63 20.94 20.35 1,861,900 1,465,300 11.7
28/07/2023
20.63
 13,130,200 20.42 20.73 20.35 1,786,600 977,600 24.0
27/07/2023
20.42
 16,465,600 20.11 20.59 20.04 395,900 804,600 -12.0
26/07/2023
20.11
 12,780,300 19.97 20.14 19.69 2,310,800 652,300 47.9
25/07/2023
19.97
 14,449,000 19.90 20.18 19.76 2,007,400 856,800 33.2
24/07/2023
19.90
 14,535,600 19.94 20.25 19.69 199,400 2,647,300 -70.4
21/07/2023
19.94
 16,462,800 19.42 19.97 19.31 2,661,000 2,154,400 14.6
20/07/2023
19.42
 28,832,600 19.80 19.80 19.14 1,791,200 2,783,400 -27.6
19/07/2023
19.80
 9,279,400 19.80 20.04 19.73 1,677,700 560,800 31.9
18/07/2023
19.80
 12,415,400 19.97 19.97 19.73 1,586,600 1,425,800 4.6
17/07/2023
19.97
 14,468,100 19.66 20.25 19.80 4,627,400 113,400 130.9
14/07/2023
19.66
 14,573,800 19.69 19.83 19.38 1,427,500 173,500 35.5
13/07/2023
19.69
 16,156,700 19.28 19.76 19.42 3,862,600 1,324,800 71.6
12/07/2023
19.28
 21,707,400 19.45 19.83 19.17 4,710,200 1,806,700 82.1
11/07/2023
19.45
 27,100,700 19.07 19.73 19.00 5,846,100 664,900 144.9
10/07/2023
19.07
 30,633,600 18.34 19.07 18.48 2,747,800 1,417,900 36.5
07/07/2023
18.34
 14,796,500 18.24 18.34 17.79 735,900 1,237,600 -13.1
06/07/2023
18.24
 26,806,400 18.24 18.51 17.89 567,000 960,300 -10.4
05/07/2023
18.24
 14,802,800 18.34 18.51 18.20 1,272,000 1,406,800 -3.6
04/07/2023
18.34
 23,213,100 17.82 18.38 17.72 2,821,500 74,800 71.8
03/07/2023
17.82
 13,141,200 17.89 18.10 17.79 2,969,700 435,100 65.3
30/06/2023
17.89
 14,517,400 17.79 17.96 17.61 817,200 231,400 15.1
29/06/2023
17.79
 16,674,600 18.44 18.48 17.75 233,200 636,900 -10.5
28/06/2023
18.44
 15,219,100 18.44 18.69 18.31 1,432,200 1,988,200 -14.8
27/06/2023
18.44
 20,384,500 17.75 18.55 17.89 1,613,700 437,300 31.1
26/06/2023
17.75
 16,516,100 18.13 18.13 17.51 309,800 2,229,100 -49.0
23/06/2023
18.13
 11,763,100 18.10 18.17 17.86 1,744,200 1,014,000 19.1
22/06/2023
18.10
 15,245,600 18.03 18.38 17.89 1,037,800 405,300 16.5
21/06/2023
18.03
 19,258,600 17.82 18.17 17.75 3,000,900 945,100 53.3
20/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/06/2023
17.82
 19,253,600 17.61 17.99 17.30 609,500 3,072,200 -62.5
19/06/2023
17.61
 15,014,000 17.41 17.81 17.41 1,652,700 756,000 23.6
16/06/2023
17.41
 34,448,400 17.15 18.15 17.38 4,101,300 1,730,600 63.3
15/06/2023
17.15
 14,244,700 16.95 17.21 16.98 2,556,600 734,300 46.8
14/06/2023
16.95
 25,250,900 16.91 17.48 16.91 3,970,600 247,100 95.7
13/06/2023
16.91
 18,419,600 16.91 17.15 16.75 2,875,100 1,126,200 44.3
12/06/2023
16.91
 17,308,500 16.85 16.95 16.48 4,215,700 897,400 83.2
09/06/2023
16.85
 22,956,500 16.21 16.85 16.18 4,681,900 1,749,900 72.5
08/06/2023
16.21
 34,755,100 16.75 16.95 16.21 4,304,400 5,066,700 -18.4
07/06/2023
16.75
 18,172,300 16.78 16.95 16.61 4,440,400 2,056,500 60.0
06/06/2023
16.78
 34,323,800 16.08 16.88 15.94 7,080,000 1,241,900 145.0
05/06/2023
16.08
 18,890,400 16.08 16.41 15.94 2,598,000 1,141,600 35.2
02/06/2023
16.08
 27,301,900 15.64 16.25 15.81 2,414,400 330,900 50.3
01/06/2023
15.64
 16,361,000 15.44 15.74 15.38 1,757,600 1,145,500 14.3
31/05/2023
15.44
 18,626,100 15.58 15.68 15.34 735,900 713,400 0.5
30/05/2023
15.58
 14,844,600 15.61 15.74 15.41 397,300 484,700 -2.0
29/05/2023
15.61
 17,596,200 15.04 15.64 15.18 1,868,700 262,400 36.8
26/05/2023
15.04
 8,272,300 15.01 15.14 15.01 479,300 1,044,600 -12.7
25/05/2023
15.01
 15,722,000 15.14 15.14 14.98 900,600 1,666,100 -17.2
24/05/2023
15.14
 24,777,300 15.31 15.48 15.14 1,543,800 3,615,600 -47.4
23/05/2023
15.31
 19,709,100 15.24 15.54 15.21 1,445,200 777,000 15.4
22/05/2023
15.24
 13,940,300 15.31 15.48 15.24 88,700 279,100 -4.4
19/05/2023
15.31
 14,968,200 15.28 15.54 15.11 35,900 930,800 -20.5
18/05/2023
15.28
 26,047,800 14.98 15.44 14.98 1,024,200 156,200 19.9
17/05/2023
14.98
 22,648,300 15.28 15.34 14.94 664,000 1,154,400 -11.1
16/05/2023
15.28
 19,670,500 15.28 15.44 15.24 580,500 864,700 -6.5
15/05/2023
15.28
 20,845,400 15.51 15.74 15.28 79,000 1,657,600 -36.5
12/05/2023
15.51
 27,507,700 14.94 15.51 14.88 1,238,000 372,600 19.6
11/05/2023
14.94
 19,755,500 15.01 15.28 14.94 3,215,800 382,300 64.3
10/05/2023
15.01
 19,035,600 14.84 15.14 14.84 1,912,900 502,200 31.9
09/05/2023
14.84
 13,213,400 14.84 14.98 14.71 443,900 1,083,300 -14.2
08/05/2023
14.84
 26,944,000 14.31 14.88 14.41 5,277,900 1,037,500 93.9
05/05/2023
14.31
 8,503,400 14.48 14.54 14.31 169,000 1,416,100 -26.9
04/05/2023
14.48
 15,804,200 14.31 14.61 14.21 495,300 1,309,100 -17.6
28/04/2023
14.31
 14,121,000 14.11 14.38 14.18 3,683,100 4,830,000 -24.6
27/04/2023
14.11
 9,135,900 14.24 14.31 14.08 898,800 1,944,700 -22.2
26/04/2023
14.24
 17,553,400 14.08 14.24 13.81 6,943,673 7,716,566 -16.5
25/04/2023
14.08
 18,712,800 14.34 14.48 13.98 2,682,400 2,138,415 11.5
24/04/2023
14.34
 9,652,100 14.44 14.61 14.31 242,701 1,557,057 -28.3
21/04/2023
14.44
 30,661,000 14.14 14.81 14.24 961,800 3,908,000 -63.8
20/04/2023
14.14
 8,513,200 14.21 14.28 14.04 235,100 546,800 -6.6
19/04/2023
14.21
 13,629,400 14.51 14.58 14.18 2,153,250 1,122,500 22.0
18/04/2023
14.51
 19,091,400 14.24 14.51 14.11 1,254,900 627,292 13.7
17/04/2023
14.24
 12,903,000 14.14 14.34 14.11 1,612,899 630,500 21.0
14/04/2023
14.14
 26,940,800 14.51 14.71 14.14 1,372,100 2,191,389 -17.4
13/04/2023
14.51
 17,746,800 14.68 14.84 14.44 557,250 977,100 -9.1

Chính sách bảo mật | Điều khoản sử dụng |