CTCP Chứng khoán SSI (ssi)

20.30
0
(0%)
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)
26/06/2023
14.19
 16,516,100 14.49 14.49 14.00 309,800 2,229,100 -49.0
23/06/2023
14.49
 11,763,100 14.47 14.52 14.27 1,744,200 1,014,000 19.1
22/06/2023
14.47
 15,245,600 14.41 14.69 14.30 1,037,800 405,300 16.5
21/06/2023
14.41
 19,258,600 14.24 14.52 14.19 3,000,900 945,100 53.3
20/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/06/2023
14.24
 19,253,600 14.08 14.38 13.83 609,500 3,072,200 -62.5
19/06/2023
14.08
 15,014,000 13.92 14.24 13.92 1,652,700 756,000 23.6
16/06/2023
13.92
 34,448,400 13.70 14.50 13.89 4,101,300 1,730,600 63.3
15/06/2023
13.70
 14,244,700 13.54 13.76 13.57 2,556,600 734,300 46.8
14/06/2023
13.54
 25,250,900 13.52 13.97 13.52 3,970,600 247,100 95.7
13/06/2023
13.52
 18,419,600 13.52 13.70 13.38 2,875,100 1,126,200 44.3
12/06/2023
13.52
 17,308,500 13.46 13.54 13.17 4,215,700 897,400 83.2
09/06/2023
13.46
 22,956,500 12.96 13.46 12.93 4,681,900 1,749,900 72.5
08/06/2023
12.96
 34,755,100 13.38 13.54 12.96 4,304,400 5,066,700 -18.4
07/06/2023
13.38
 18,172,300 13.41 13.54 13.28 4,440,400 2,056,500 60.0
06/06/2023
13.41
 34,323,800 12.85 13.49 12.75 7,080,000 1,241,900 145.0
05/06/2023
12.85
 18,890,400 12.85 13.12 12.75 2,598,000 1,141,600 35.2
02/06/2023
12.85
 27,301,900 12.51 12.99 12.64 2,414,400 330,900 50.3
01/06/2023
12.51
 16,361,000 12.35 12.59 12.29 1,757,600 1,145,500 14.3
31/05/2023
12.35
 18,626,100 12.45 12.53 12.27 735,900 713,400 0.5
30/05/2023
12.45
 14,844,600 12.48 12.59 12.32 397,300 484,700 -2.0
29/05/2023
12.48
 17,596,200 12.03 12.51 12.13 1,868,700 262,400 36.8
26/05/2023
12.03
 8,272,300 12.00 12.11 12.00 479,300 1,044,600 -12.7
25/05/2023
12.00
 15,722,000 12.11 12.11 11.97 900,600 1,666,100 -17.2
24/05/2023
12.11
 24,777,300 12.24 12.37 12.11 1,543,800 3,615,600 -47.4
23/05/2023
12.24
 19,709,100 12.19 12.43 12.16 1,445,200 777,000 15.4
22/05/2023
12.19
 13,940,300 12.24 12.37 12.19 88,700 279,100 -4.4
19/05/2023
12.24
 14,968,200 12.21 12.43 12.08 35,900 930,800 -20.5
18/05/2023
12.21
 26,047,800 11.97 12.35 11.97 1,024,200 156,200 19.9
17/05/2023
11.97
 22,648,300 12.21 12.27 11.95 664,000 1,154,400 -11.1
16/05/2023
12.21
 19,670,500 12.21 12.35 12.19 580,500 864,700 -6.5
15/05/2023
12.21
 20,845,400 12.40 12.59 12.21 79,000 1,657,600 -36.5
12/05/2023
12.40
 27,507,700 11.95 12.40 11.89 1,238,000 372,600 19.6
11/05/2023
11.95
 19,755,500 12.00 12.21 11.95 3,215,800 382,300 64.3
10/05/2023
12.00
 19,035,600 11.87 12.11 11.87 1,912,900 502,200 31.9
09/05/2023
11.87
 13,213,400 11.87 11.97 11.76 443,900 1,083,300 -14.2
08/05/2023
11.87
 26,944,000 11.44 11.89 11.52 5,277,900 1,037,500 93.9
05/05/2023
11.44
 8,503,400 11.57 11.63 11.44 169,000 1,416,100 -26.9
04/05/2023
11.57
 15,804,200 11.44 11.68 11.36 495,300 1,309,100 -17.6
28/04/2023
11.44
 14,121,000 11.28 11.49 11.33 3,683,100 4,830,000 -24.6
27/04/2023
11.28
 9,135,900 11.39 11.44 11.25 898,800 1,944,700 -22.2
26/04/2023
11.39
 17,553,400 11.25 11.39 11.04 6,943,673 7,716,566 -16.5
25/04/2023
11.25
 18,712,800 11.47 11.57 11.17 2,682,400 2,138,415 11.5
24/04/2023
11.47
 9,652,100 11.55 11.68 11.44 242,701 1,557,057 -28.3
21/04/2023
11.55
 30,661,000 11.31 11.84 11.39 961,800 3,908,000 -63.8
20/04/2023
11.31
 8,513,200 11.36 11.41 11.23 235,100 546,800 -6.6
19/04/2023
11.36
 13,629,400 11.60 11.65 11.33 2,153,250 1,122,500 22.0
18/04/2023
11.60
 19,091,400 11.39 11.60 11.28 1,254,900 627,292 13.7
17/04/2023
11.39
 12,903,000 11.31 11.47 11.28 1,612,899 630,500 21.0
14/04/2023
11.31
 26,940,800 11.60 11.76 11.31 1,372,100 2,191,389 -17.4
13/04/2023
11.60
 17,746,800 11.73 11.87 11.55 557,250 977,100 -9.1
12/04/2023
11.73
 17,022,900 12.05 12.11 11.71 308,500 1,479,010 -25.8
11/04/2023
12.05
 25,248,600 11.95 12.05 11.63 1,914,500 3,747,110 -41.4
10/04/2023
11.95
 26,255,600 11.87 12.37 11.87 2,613,300 652,633 43.9
07/04/2023
11.87
 23,905,800 11.65 11.97 11.60 1,465,300 39,200 32.1
06/04/2023
11.65
 25,225,900 12.00 12.27 11.65 629,350 1,616,419 -21.6
05/04/2023
12.00
 18,373,200 12.00 12.05 11.79 1,365,800 997,800 8.3
04/04/2023
12.00
 31,003,800 11.73 12.11 11.63 1,947,053 3,309,416 -30.7
03/04/2023
11.73
 31,835,600 11.47 11.81 11.68 1,937,660 6,029,821 -90.0
31/03/2023
11.47
 31,980,500 11.23 11.57 11.12 2,446,210 4,197,861 -37.7
30/03/2023
11.23
 21,964,400 11.23 11.57 11.23 625,100 4,234,499 -75.6
29/03/2023
11.23
 15,837,600 11.09 11.25 11.07 602,400 2,731,500 -44.8
28/03/2023
11.09
 18,885,500 11.20 11.36 11.07 753,000 325,033 8.9
27/03/2023
11.20
 23,493,200 10.91 11.41 10.91 2,385,310 725,200 34.9
24/03/2023
10.91
 18,614,400 10.85 11.01 10.88 1,569,200 916,400 13.4
23/03/2023
10.85
 17,493,200 10.59 10.88 10.48 2,063,200 482,700 31.6
22/03/2023
10.59
 12,303,400 10.67 10.83 10.59 640,800 342,100 6.0
21/03/2023
10.67
 17,547,200 10.40 10.67 10.32 2,641,500 4,514,202 -6.1
20/03/2023
10.40
 18,548,100 10.83 10.83 10.40 128,100 850,282 -14.1
17/03/2023
10.83
 19,301,900 10.80 10.93 10.69 6,207,200 1,085,200 104.0
16/03/2023
10.80
 10,338,600 10.85 11.01 10.75 1,944,400 1,337,700 12.2
15/03/2023
10.85
 28,458,900 10.16 10.85 10.40 966,024 574,100 8.0
14/03/2023
10.16
 15,079,900 10.48 10.51 10.13 3,766,964 618,445 60.0
13/03/2023
10.48
 20,540,900 10.56 10.64 10.24 6,024,774 1,494,619 89.0
10/03/2023
10.56
 13,374,000 10.56 10.59 10.37 2,954,750 210,400 54.3
09/03/2023
10.56
 17,709,900 10.56 10.72 10.53 4,071,401 1,278,373 55.3
08/03/2023
10.56
 14,656,100 10.35 10.56 10.13 1,981,700 320,800 32.9
07/03/2023
10.35
 16,202,800 10.00 10.40 10.03 1,744,250 595,769 22.3
06/03/2023
10.00
 10,340,100 9.84 10.24 10.00 1,300,710 1,303,800 -0.1
03/03/2023
9.84
 7,382,600 9.95 10.05 9.84 443,515 1,829,500 -25.6
02/03/2023
9.95
 5,341,200 10.11 10.19 9.95 1,203,910 1,689,300 -9.1
01/03/2023
10.11
 11,380,400 9.73 10.13 9.68 1,573,566 4,745,885 -60.1
28/02/2023
9.73
 11,908,000 9.73 10.00 9.71 4,202,540 3,887,200 5.8
27/02/2023
9.73
 14,834,700 10.13 10.13 9.73 94,602 4,143,485 -73.9
24/02/2023
10.13
 7,726,100 10.51 10.53 10.13 898,100 1,221,616 -6.1
23/02/2023
10.51
 17,946,400 10.29 10.51 10.03 1,424,102 3,064,080 -32.3
22/02/2023
10.29
 24,069,100 10.91 10.91 10.29 1,085,600 2,868,843 -34.4
21/02/2023
10.91
 14,060,300 11.07 11.17 10.91 1,843,200 1,028,400 16.7
20/02/2023
11.07
 23,655,300 10.37 11.07 10.35 2,061,010 652,600 29.2
17/02/2023
10.37
 8,056,100 10.40 10.48 10.24 1,983,600 1,165,200 15.9
16/02/2023
10.40
 9,828,100 10.19 10.40 10.21 275,900 1,033,900 -14.8
15/02/2023
10.19
 10,344,500 10.08 10.32 10.03 513,310 2,066,874 -29.7
14/02/2023
10.08
 6,180,800 9.87 10.08 9.87 774,000 210,769 10.6
13/02/2023
9.87
 11,360,100 10.13 10.13 9.68 459,510 1,476,970 -18.8
10/02/2023
10.13
 9,538,000 10.32 10.45 10.05 1,267,900 1,733,300 -8.8
09/02/2023
10.32
 7,434,300 10.40 10.53 10.29 2,626,410 1,719,000 17.6
08/02/2023
10.40
 12,539,800 10.16 10.51 9.97 2,137,521 809,567 25.9
07/02/2023
10.16
 17,388,300 10.67 10.85 10.16 2,129,860 3,131,801 -19.1
06/02/2023
10.67
 11,552,300 10.53 10.67 10.35 2,307,625 160,600 42.9
03/02/2023
10.53
 13,217,100 10.75 10.83 10.45 1,624,235 593,102 20.4
02/02/2023
10.75
 11,997,700 10.75 10.88 10.61 1,461,010 87,669 27.7

Chính sách bảo mật | Điều khoản sử dụng |