CTCP Chứng khoán SSI (ssi)

32.25
-0.55
(-1.68%)
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
(2025-11-05) 		-2.10 -6.02% 593,683,300 -13,920,300 -470.7
32
35.55
32.25
2 tháng
(2025-10-06) 		-7.45 -18.51% 1,592,410,800 -84,354,200 -3,138.3
32
41.45
32.25
3 tháng
(2025-09-08) 		-6.40 -16.33% 2,352,895,900 -146,222,600 -5,604.0
32
41.45
32.25
6 tháng
(2025-06-09) 		10.03 44.05% 5,366,182,900 -57,900,553 -5,083.2
22.57
41.45
32.25
12 tháng
(2024-12-10) 		7.20 28.14% 7,833,067,000 -169,414,991 -7,439.6
20.09
41.45
32.25
24 tháng
(2023-12-18) 		8.67 35.92% 11,773,968,600 -240,683,590 -9,294.6
20.09
41.45
32.25
36 tháng
(2022-12-21) 		18.66 132.03% 16,917,095,600 -198,167,535 -8,515.0
12.49
41.45
32.25
60 tháng
(2020-12-31) 		18.08 122.79% 24,466,258,400 -216,400,276 -11,434.3
10.18
41.45
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
15.12
 10,814,000 15.45 15.60 15.05 96,400 1,317,400 -25.2
22/09/2022
15.45
 17,206,400 15.05 15.53 14.80 494,000 1,026,300 -11.2
21/09/2022
15.05
 8,382,000 15.16 15.23 14.91 1,236,100 1,561,302 -6.7
20/09/2022
15.16
 14,145,700 14.58 15.20 14.58 844,267 75,832 15.9
19/09/2022
14.58
 22,693,700 15.49 15.49 14.58 436,400 967,373 -10.6
16/09/2022
15.49
 19,466,700 15.86 15.89 15.42 1,865,532 831,170 21.9
15/09/2022
15.86
 9,452,700 16.08 16.19 15.82 353,200 2,260,806 44.8
14/09/2022
16.08
 25,849,700 15.86 16.22 15.38 4,026,203 1,985,616 -11.2
13/09/2022
15.86
 18,972,100 16.00 16.15 15.53 177,284 5,077,556 -11.2
12/09/2022
16.00
 11,998,300 16.26 16.48 16.00 84,862 491,848 -17.3
09/09/2022
16.26
 33,441,100 16.15 16.26 15.60 135,600 915,500 -17.3
08/09/2022
16.15
 15,977,000 16.52 16.85 16.15 459,700 2,029,700 -34.6
07/09/2022
16.52
 23,212,800 17.40 17.54 16.52 392,400 2,248,400 -41.9
06/09/2022
17.40
 11,026,900 17.36 17.69 17.21 578,700 767,000 -4.5
05/09/2022
17.36
 10,158,000 17.58 17.80 17.36 318,900 1,769,200 -34.4
31/08/2022
17.58
 10,846,400 17.54 17.73 17.36 1,190,600 788,600 9.6
30/08/2022
17.54
 12,094,600 17.87 18.16 17.51 1,080,500 1,493,200 -9.9
29/08/2022
17.87
 28,608,300 18.16 18.16 17.25 909,600 358,300 13.5
26/08/2022
18.16
 23,266,700 18.68 18.79 18.16 375,300 1,207,600 -20.6
25/08/2022
18.68
 14,782,800 18.49 19.04 18.57 289,100 349,600 -1.5
24/08/2022
18.49
 13,465,300 18.60 18.82 18.42 223,900 1,654,900 -36.1
23/08/2022
18.60
 32,424,700 18.09 18.60 17.43 1,395,100 1,148,100 6.3
22/08/2022
18.09
 16,747,900 18.42 18.57 18.02 41,700 1,698,500 -40.9
19/08/2022
18.42
 15,752,800 18.38 18.64 18.24 1,298,800 657,300 16.1
18/08/2022
18.38
 28,626,400 17.98 18.68 17.80 3,736,600 235,300 87.9
17/08/2022
17.98
 21,210,600 18.02 18.42 17.94 1,505,100 1,668,800 -4.0
16/08/2022
18.02
 11,764,700 18.13 18.31 17.91 192,100 1,052,300 -21.2
15/08/2022
18.13
 14,575,600 18.24 18.53 18.02 141,300 1,722,400 -39.1
12/08/2022
18.24
 17,178,600 17.87 18.24 17.62 867,300 481,300 9.6
11/08/2022
17.87
 28,045,800 17.98 18.46 17.43 4,082,000 1,331,000 67.1
10/08/2022
17.98
 14,584,500 18.16 18.31 17.91 631,500 527,400 2.6
09/08/2022
18.16
 14,949,200 18.05 18.27 17.84 1,487,800 29,800 36.2
08/08/2022
18.05
 21,251,600 18.16 18.57 17.84 1,512,100 2,354,600 -20.8
05/08/2022
18.16
 28,994,000 17.25 18.38 17.03 6,401,200 89,100 156.5
04/08/2022
17.25
 20,941,700 17.25 17.51 16.85 3,358,300 1,787,300 37.0
03/08/2022
17.25
 22,269,900 16.99 17.36 16.74 5,405,800 816,700 108.1
02/08/2022
16.99
 35,526,300 16.70 17.32 16.77 9,310,600 1,473,900 181.8
01/08/2022
16.70
 29,169,900 15.64 16.70 15.64 5,947,500 855,400 116.1
29/07/2022
15.64
 20,792,200 15.49 15.86 15.42 6,258,600 70,100 132.1
28/07/2022
15.49
 19,481,100 14.94 15.64 15.16 2,840,500 28,100 59.5
27/07/2022
14.94
 17,804,700 14.83 14.94 14.50 1,299,900 10,200 26.3
26/07/2022
14.83
 16,457,400 14.98 15.16 14.72 1,126,400 69,700 21.4
25/07/2022
14.98
 18,310,100 15.31 15.42 14.87 1,325,800 509,000 16.7
22/07/2022
15.31
 17,909,200 15.60 15.75 15.31 942,000 1,795,800 5.7
21/07/2022
15.60
 15,960,000 15.60 15.82 15.45 3,129,600 122,900 64.0
20/07/2022
15.60
 22,292,300 15.12 15.82 15.31 3,316,300 662,400 56.5
19/07/2022
15.12
 19,867,100 15.31 15.31 14.72 394,100 1,411,400 -21.0
18/07/2022
15.31
 18,016,400 15.45 15.67 15.16 138,500 658,200 -10.9
15/07/2022
15.45
 16,577,600 15.75 15.93 15.45 453,300 2,172,500 -36.3
14/07/2022
15.75
 23,495,100 15.16 16.08 14.91 430,400 1,213,000 -16.8
13/07/2022
15.16
 17,839,400 15.31 15.45 14.87 98,700 2,655,100 -52.9
12/07/2022
15.31
 11,926,200 15.12 15.49 14.94 81,000 1,265,300 -24.8
11/07/2022
15.12
 26,063,700 14.94 15.49 14.58 54,600 2,331,500 -47.0
08/07/2022
14.94
 30,285,700 13.99 14.94 14.14 345,500 589,400 -47.0
07/07/2022
13.99
 9,823,100 13.92 14.06 13.66 730,500 336,000 7.5
06/07/2022
13.92
 15,164,800 14.43 14.50 13.84 257,100 1,295,200 -19.7
05/07/2022
14.43
 14,220,100 14.80 14.91 14.43 52,000 682,900 -12.4
04/07/2022
14.80
 19,712,000 14.43 15.09 14.61 860,600 495,700 7.5
01/07/2022
14.43
 15,527,500 13.77 14.50 13.15 783,300 1,203,000 -8.3
30/06/2022
13.77
 13,242,100 14.47 14.54 13.77 508,100 522,700 -0.3
29/06/2022
14.47
 14,242,800 14.36 14.80 14.06 133,300 481,100 -6.9
28/06/2022
14.36
 13,211,000 14.54 14.61 14.25 290,800 1,161,800 -17.1
27/06/2022
14.54
 13,895,600 13.62 14.54 13.62 426,000 578,200 -3.0
24/06/2022
13.62
 11,929,000 13.55 13.99 13.44 164,700 1,402,100 -23.0
23/06/2022
13.55
 13,697,300 12.96 13.55 13.11 942,000 1,795,800 -15.8
22/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
22/06/2022
12.96
 11,892,500 12.11 12.96 12.82 42,100 1,208,000 -20.6
21/06/2022
12.11
 24,985,100 12.71 13.17 11.94 2,738,900 2,353,100 7.1
20/06/2022
12.71
 18,264,500 13.63 14.09 12.71 759,600 1,935,000 -24.3
17/06/2022
13.63
 20,938,200 14.66 14.66 13.63 2,586,900 599,200 40.9
16/06/2022
14.66
 13,558,700 14.99 15.48 14.53 2,628,400 163,000 54.6
15/06/2022
14.99
 19,494,300 16.11 16.38 14.99 611,200 743,700 -3.0
14/06/2022
16.11
 18,121,100 17.17 17.17 15.98 1,044,400 981,400 1.5
13/06/2022
17.17
 20,886,700 18.43 18.43 17.17 100,000 1,511,100 -36.6
10/06/2022
18.43
 15,662,200 19.19 19.19 18.43 321,300 329,700 -0.2
09/06/2022
19.19
 7,971,900 19.39 19.59 19.09 187,900 814,700 -18.2
08/06/2022
19.39
 15,160,100 18.66 19.69 18.66 948,000 708,200 7.0
07/06/2022
18.66
 18,575,400 19.19 19.19 18.03 652,500 502,900 4.2
06/06/2022
19.19
 13,164,700 19.36 19.79 19.06 530,100 1,526,800 -29.0
03/06/2022
19.36
 17,260,500 19.19 19.65 19.06 1,587,400 2,023,300 -12.8
02/06/2022
19.19
 19,231,800 19.55 19.98 19.06 464,900 873,100 -11.8
01/06/2022
19.55
 14,547,600 19.62 19.79 18.99 784,500 862,100 -2.3
31/05/2022
19.62
 18,324,500 19.79 19.89 19.19 1,132,300 270,300 25.6
30/05/2022
19.79
 14,626,400 19.79 20.32 19.52 442,800 199,200 7.3
27/05/2022
19.79
 21,093,000 19.49 20.15 19.36 1,298,200 650,000 19.4
26/05/2022
19.49
 29,090,600 19.06 19.98 19.06 2,186,900 1,678,900 15.0
25/05/2022
19.06
 17,343,300 18.59 19.39 18.53 749,200 2,272,700 -43.9
24/05/2022
18.59
 21,835,700 17.54 18.59 16.64 1,140,300 3,904,016 -77.7
23/05/2022
17.54
 30,832,900 18.83 18.96 17.54 804,900 6,484,899 -150.5
20/05/2022
18.83
 16,547,700 18.86 19.52 18.79 282,300 5,053,800 -135.7
19/05/2022
18.86
 19,089,300 18.96 19.19 18.26 1,661,600 4,525,900 -81.6
18/05/2022
18.96
 24,752,200 19.29 19.82 18.93 1,669,700 6,091,700 -126.7
17/05/2022
19.29
 19,673,100 18.07 19.29 17.80 777,600 6,499,900 -166.8
16/05/2022
18.07
 18,681,800 17.07 18.26 18.00 1,353,400 3,715,800 -64.5
13/05/2022
17.07
 25,052,800 17.07 17.60 16.58 2,113,100 1,086,300 26.4
12/05/2022
17.07
 15,874,500 18.33 18.33 17.07 425,500 386,200 0.7
11/05/2022
18.33
 6,152,600 18.46 18.59 18.10 345,500 589,400 -6.7
10/05/2022
18.46
 15,410,200 17.77 18.56 17.17 2,193,000 2,638,099 -12.4
09/05/2022
17.77
 19,409,400 19.09 19.09 17.77 1,437,800 265,200 31.5
06/05/2022
19.09
 15,138,700 20.51 20.51 19.09 784,500 999,700 -6.2
05/05/2022
20.51
 10,130,600 21.18 21.67 20.05 639,400 64,400 17.9

Chính sách bảo mật | Điều khoản sử dụng |