CTCP Chứng khoán SSI (ssi)

26.90
0.75
(2.87%)
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)
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
12/04/2023
14.68
 17,022,900 15.08 15.14 14.64 308,500 1,479,010 -25.8
11/04/2023
15.08
 25,248,600 14.94 15.08 14.54 1,914,500 3,747,110 -41.4
10/04/2023
14.94
 26,255,600 14.84 15.48 14.84 2,613,300 652,633 43.9
07/04/2023
14.84
 23,905,800 14.58 14.98 14.51 1,465,300 39,200 32.1
06/04/2023
14.58
 25,225,900 15.01 15.34 14.58 629,350 1,616,419 -21.6
05/04/2023
15.01
 18,373,200 15.01 15.08 14.74 1,365,800 997,800 8.3
04/04/2023
15.01
 31,003,800 14.68 15.14 14.54 1,947,053 3,309,416 -30.7
03/04/2023
14.68
 31,835,600 14.34 14.78 14.61 1,937,660 6,029,821 -90.0
31/03/2023
14.34
 31,980,500 14.04 14.48 13.91 2,446,210 4,197,861 -37.7
30/03/2023
14.04
 21,964,400 14.04 14.48 14.04 625,100 4,234,499 -75.6
29/03/2023
14.04
 15,837,600 13.88 14.08 13.84 602,400 2,731,500 -44.8
28/03/2023
13.88
 18,885,500 14.01 14.21 13.84 753,000 325,033 8.9

Chính sách bảo mật | Điều khoản sử dụng |