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) 		-2.95 -9.34% 871,979,300 -28,222,200 -867.7
28
33.70
28
2 tháng
(2026-01-19) 		-4 -12.25% 1,337,561,500 -37,644,300 -1,160.1
28
33.70
28
3 tháng
(2025-12-18) 		-1.20 -4.02% 1,958,982,200 -18,472,900 -572.0
28
33.70
28
6 tháng
(2025-09-19) 		-7.19 -20.06% 4,100,946,500 -149,365,200 -5,482.5
28
37.75
28
12 tháng
(2025-03-24) 		4.53 18.80% 8,844,398,500 -155,473,337 -7,245.1
18.30
37.75
28
24 tháng
(2024-03-28) 		1.50 5.54% 12,450,520,700 -270,046,988 -10,303.2
18.30
37.75
28
36 tháng
(2023-04-03) 		13.97 95.20% 18,085,217,500 -264,433,390 -10,169.2
14.08
37.75
28
60 tháng
(2021-04-13) 		14.23 98.65% 25,824,901,200 -211,739,506 -11,239.0
9.27
37.75
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
21.81
 19,536,600 22.26 22.81 21.81 1,374,900 203,300 38.1
16/10/2023
22.26
 28,362,600 23.26 23.30 22.12 513,600 2,393,300 -62.0
13/10/2023
23.26
 22,031,600 23.30 23.65 22.88 1,054,000 312,200 24.8
12/10/2023
23.30
 18,148,200 23.58 23.65 23.16 430,200 1,080,500 -22.0
11/10/2023
23.58
 23,560,400 22.67 23.58 22.57 1,364,600 418,200 31.3
10/10/2023
22.67
 27,779,700 23.02 23.51 22.67 1,187,900 1,427,000 -8.1
09/10/2023
23.02
 21,954,400 22.85 23.23 22.47 722,900 1,288,100 -18.6
06/10/2023
22.85
 26,498,900 21.95 22.85 21.63 874,700 126,300 23.9
05/10/2023
21.95
 22,264,000 22.02 22.47 21.84 119,500 932,800 -26.0
04/10/2023
22.02
 33,560,600 20.94 22.40 20.56 2,756,300 995,100 54.7
03/10/2023
20.94
 42,246,000 22.26 22.26 20.87 448,200 611,900 -5.3
02/10/2023
22.26
 17,212,200 22.05 22.64 21.98 3,013,700 411,900 84.0
29/09/2023
22.05
 19,989,100 22.40 22.81 22.05 456,900 1,119,300 -21.3
28/09/2023
22.40
 27,911,500 22.88 22.88 21.98 1,033,500 2,626,500 -51.6
27/09/2023
22.88
 32,046,400 21.43 22.88 21.43 809,300 1,901,700 -34.6
26/09/2023
21.43
 38,702,100 21.05 22.50 21.01 5,945,500 1,691,300 134.1
25/09/2023
21.05
 42,948,600 22.61 22.95 21.05 4,045,400 798,600 102.3
22/09/2023
22.61
 69,559,100 24.10 24.10 22.43 5,984,300 5,185,200 26.1
21/09/2023
24.10
 49,186,800 25.27 25.27 24.10 675,500 1,604,100 -33.5
20/09/2023
25.27
 22,951,800 25.10 25.66 25.03 1,532,300 1,433,400 3.6
19/09/2023
25.10
 19,558,300 24.75 25.10 24.41 317,100 984,400 -23.8
18/09/2023
24.75
 25,487,500 24.62 24.93 24.20 0 0 0
15/09/2023
24.62
 23,626,000 24.72 25.00 24.27 2,145,100 4,053,800 -67.8
14/09/2023
24.72
 33,908,800 24.82 25.14 24.20 2,155,900 580,500 56.1
13/09/2023
24.82
 35,639,800 24.82 25.38 24.62 5,708,300 3,586,500 77.0
12/09/2023
24.82
 37,129,000 23.23 24.82 23.23 4,953,300 2,897,200 71.7
11/09/2023
23.23
 34,427,300 23.40 23.82 23.16 577,800 5,435,700 -164.3
08/09/2023
23.40
 16,656,500 23.33 23.65 23.16 1,192,100 706,100 16.5
07/09/2023
23.33
 21,471,400 23.58 23.68 23.09 170,100 2,977,300 -94.6
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

Chính sách bảo mật | Điều khoản sử dụng |