CTCP Chứng khoán SSI (ssi)

24.50
-0.05
(-0.20%)
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
(2024-12-18) 		-1.65 -6.30% 288,766,500 -12,452,148 -290.8
23.70
26.60
24.55
2 tháng
(2024-11-18) 		0.25 1.03% 602,531,800 -38,158,735 -898.9
23.70
26.60
24.55
3 tháng
(2024-10-21) 		-2.35 -8.74% 808,508,100 -63,794,466 -1,546.7
23.70
26.90
24.55
6 tháng
(2024-07-22) 		-2.50 -9.24% 1,647,678,400 -62,440,990 -1,457.5
23.11
27.90
24.55
12 tháng
(2024-01-23) 		-1.84 -6.96% 3,815,684,400 -64,081,462 -1,520.2
23.11
30.56
24.55
24 tháng
(2023-01-30) 		8.78 55.64% 9,125,513,700 -64,093,306 -1,811.4
13.71
30.56
24.55
36 tháng
(2022-02-07) 		-6.56 -21.10% 13,144,927,000 33,600,084 -470.8
10.44
31.89
24.55
60 tháng
(2020-02-13) 		18.04 277.35% 18,214,645,310 -100,302,270 -5,016.2
4.25
37.93
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2021
23.48
 10,762,100 22.97 23.89 22.36 1,147,700 340,200 40.5
16/06/2021
22.97
 22,090,600 24.17 24.17 22.76 110,500 2,398,612 -114.7
15/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2021
24.17
 14,842,900 24.17 24.87 23.94 1,795,200 791,500 52.6
14/06/2021
24.17
 18,579,800 22.85 24.45 22.81 1,101,700 319,100 40.2
11/06/2021
22.85
 22,212,500 21.44 22.90 21.16 1,055,200 186,700 42.6
10/06/2021
21.44
 14,900,900 21.30 21.78 21.21 2,076,100 162,100 90.5
09/06/2021
21.30
 21,306,400 20.07 21.46 19.61 1,018,100 193,700 36.7
08/06/2021
20.07
 19,617,700 21.51 21.85 20.07 1,572,100 267,600 61.0
07/06/2021
21.51
 23,994,300 22.24 22.49 20.75 1,527,700 2,312,000 -35.3
04/06/2021
22.24
 15,977,800 22.30 22.81 21.89 1,250,300 841,700 20.1
03/06/2021
22.30
 14,693,000 20.98 22.44 21.44 1,576,100 406,000 56.8
02/06/2021
20.98
 16,616,900 19.93 20.98 19.61 741,100 397,400 15.1
01/06/2021
19.93
 12,399,700 20.25 20.66 19.75 790,800 198,600 26.2
31/05/2021
20.25
 12,192,900 19.07 20.30 19.16 314,400 195,600 5.1
28/05/2021
19.07
 17,028,000 18.06 19.11 18.02 1,487,100 139,800 54.8
27/05/2021
18.06
 16,156,700 18.68 18.75 17.79 879,100 743,100 5.5
26/05/2021
18.68
 13,254,600 18.65 19.02 18.47 1,045,100 197,300 34.7
25/05/2021
18.65
 14,778,500 18.15 18.70 18.02 554,000 295,400 10.6
24/05/2021
18.15
 16,564,900 17.79 18.18 17.61 877,300 131,800 29.4
21/05/2021
17.79
 15,936,600 17.56 18.38 17.56 359,200 276,800 3.3
20/05/2021
17.56
 28,128,900 16.42 17.56 16.42 1,121,800 325,000 30.4
19/05/2021
16.42
 16,376,200 16.08 16.51 15.96 352,000 135,200 7.8
18/05/2021
16.08
 11,559,500 16.17 16.37 15.92 127,900 329,500 -7.1
17/05/2021
16.17
 16,948,500 16.10 16.56 16.10 156,800 513,200 -12.7
14/05/2021
16.10
 13,050,200 15.99 16.37 15.99 19,300 1,271,200 -44.4
13/05/2021
15.99
 20,974,300 15.87 16.49 15.69 49,600 202,300 -5.4
12/05/2021
15.87
 10,131,500 15.60 15.90 15.51 325,700 440,200 -3.9
11/05/2021
15.60
 16,042,700 15.83 16.10 15.60 1,086,600 352,800 25.7
10/05/2021
15.83
 22,718,700 14.91 15.92 14.73 1,683,400 371,100 45.3
07/05/2021
14.91
 9,370,400 14.98 15.28 14.78 66,800 286,200 -7.2
06/05/2021
14.98
 10,716,100 15.33 15.48 14.94 23,800 1,655,500 -54.4
05/05/2021
15.33
 12,386,200 15.01 15.60 15.03 75,200 450,000 -12.6
04/05/2021
15.01
 9,998,200 14.87 15.01 14.41 305,800 633,100 -10.6
29/04/2021
14.87
 9,170,100 14.64 15.05 14.64 640,600 384,400 8.4
28/04/2021
14.64
 8,752,800 14.50 14.85 14.46 594,200 385,200 6.7
27/04/2021
14.50
 5,350,000 14.46 14.60 14.21 672,500 84,400 18.7
26/04/2021
14.46
 9,931,300 15.05 15.10 14.41 411,300 925,000 -16.4
23/04/2021
15.05
 14,676,900 14.48 15.05 14.39 1,169,400 214,200 30.7
22/04/2021
14.48
 14,783,000 15.55 15.55 14.48 366,500 826,600 -15.4
20/04/2021
15.55
 14,901,200 15.87 16.21 15.46 998,500 528,400 16.4
19/04/2021
15.87
 11,875,700 15.51 15.87 15.42 561,000 384,700 6.1
16/04/2021
15.51
 18,210,800 15.90 15.99 15.19 588,600 253,500 11.6
15/04/2021
15.90
 18,715,900 16.40 16.40 15.83 283,900 436,400 -5.2
14/04/2021
16.40
 16,502,500 16.24 16.51 15.96 559,100 604,400 -1.5
13/04/2021
16.24
 17,662,700 16.65 16.83 16.03 1,075,400 221,500 31.4
12/04/2021
16.65
 16,962,300 16.08 16.81 16.06 562,300 233,600 11.6
09/04/2021
16.08
 11,376,200 16.06 16.28 15.96 518,700 427,800 3.2
08/04/2021
16.06
 10,999,100 16.12 16.28 15.94 876,600 862,100 0.7
07/04/2021
16.12
 13,001,600 15.96 16.19 15.87 686,900 297,100 13.8
06/04/2021
15.96
 15,886,800 15.96 16.10 15.74 410,400 329,780 2.8
05/04/2021
15.96
 18,659,500 15.64 16.19 15.69 820,200 117,900 24.6
02/04/2021
15.64
 13,802,300 15.48 15.94 15.53 402,300 212,800 6.6
01/04/2021
15.48
 21,897,600 14.48 15.48 14.48 738,900 420,900 10.7
31/03/2021
14.48
 7,641,900 14.50 14.66 14.44 118,900 629,500 -16.2
30/03/2021
14.50
 7,282,100 14.32 14.55 14.23 108,200 823,700 -22.6
29/03/2021
14.32
 5,694,300 14.09 14.34 14.14 327,000 650,200 -10.1
26/03/2021
14.09
 10,140,300 14.05 14.18 13.41 266,600 1,092,500 -25.3
25/03/2021
14.05
 13,265,200 14.28 14.48 14.00 49,400 2,064,100 -63.0
24/03/2021
14.28
 13,279,700 15.01 15.01 14.14 131,200 521,300 -12.4
23/03/2021
15.01
 8,829,200 15.23 15.23 14.85 30,100 363,900 -11.0
22/03/2021
15.23
 7,606,900 15.19 15.39 15.14 10,600 734,200 -24.2
19/03/2021
15.19
 11,156,300 15.19 15.51 15.10 73,800 2,366,400 -76.8
18/03/2021
15.19
 7,073,300 14.87 15.28 15.05 184,100 317,800 -4.4
17/03/2021
14.87
 7,522,500 14.91 15.01 14.76 104,600 517,700 -13.5
16/03/2021
14.91
 12,975,900 15.14 15.14 14.78 143,600 819,700 -22.2
15/03/2021
15.14
 7,094,400 15.28 15.37 15.14 15,100 489,600 -15.8
12/03/2021
15.28
 6,189,600 15.48 15.55 15.23 518,500 354,100 5.6
11/03/2021
15.48
 10,817,400 15.10 15.64 15.19 496,300 121,100 12.7
10/03/2021
15.10
 10,935,600 15.07 15.17 14.73 69,500 758,600 -22.5
09/03/2021
15.07
 10,483,300 15.30 15.30 14.94 34,100 1,119,700 -35.9
08/03/2021
15.30
 10,821,800 15.26 15.71 15.21 171,600 928,200 -25.6
05/03/2021
15.26
 14,142,300 15.26 15.26 14.82 174,700 1,464,900 -42.6
04/03/2021
15.26
 15,631,000 15.90 15.94 15.05 28,700 718,500 -23.6
03/03/2021
15.90
 9,827,100 15.99 16.01 15.78 54,100 497,500 -15.4
02/03/2021
15.99
 12,530,900 15.96 16.19 15.80 1,525,500 966,100 19.8
01/03/2021
15.96
 19,294,900 15.14 16.01 15.19 1,017,800 452,200 19.4
26/02/2021
15.14
 13,946,600 15.26 15.26 14.87 233,200 694,200 -15.2
25/02/2021
15.26
 11,141,000 15.26 15.39 15.01 177,600 1,097,200 -30.6
24/02/2021
15.26
 14,635,500 15.33 15.71 15.05 77,600 1,718,200 -54.8
23/02/2021
15.33
 15,568,700 14.98 15.48 14.89 125,700 501,500 -12.4
22/02/2021
14.98
 13,412,000 15.12 15.39 14.91 234,200 1,512,800 -42.4
19/02/2021
15.12
 11,921,100 15.19 15.33 14.91 173,700 381,400 -6.9
18/02/2021
15.19
 14,644,800 15.30 15.39 14.94 168,800 1,017,200 -28.1
17/02/2021
15.30
 11,244,000 14.48 15.33 14.69 880,000 501,000 12.8
09/02/2021
14.48
 15,890,800 13.96 14.55 13.50 406,200 1,962,100 -47.8
08/02/2021
13.96
 21,430,000 14.37 14.94 13.50 83,500 1,745,900 -51.9
05/02/2021
14.37
 12,415,200 13.55 14.37 13.57 342,900 173,300 5.3
04/02/2021
13.55
 12,070,400 13.55 13.96 13.32 230,700 1,011,600 -23.3
03/02/2021
13.55
 14,370,500 12.68 13.55 12.77 113,200 945,600 -24.1
02/02/2021
12.68
 11,603,300 12.22 12.77 11.72 909,100 1,238,300 -8.9
01/02/2021
12.22
 15,664,500 13.14 13.46 12.22 644,800 414,400 6.6
29/01/2021
13.14
 14,006,900 12.66 13.52 11.86 1,958,400 590,600 38.8
28/01/2021
12.66
 18,067,700 13.59 13.59 12.66 1,363,700 475,600 24.8
27/01/2021
13.59
 14,058,600 14.60 14.60 13.59 1,134,100 669,200 14.5
26/01/2021
14.60
 10,631,800 15.37 15.37 14.41 99,400 892,700 -25.8
25/01/2021
15.37
 12,151,400 15.39 15.76 15.01 494,700 187,300 10.2
22/01/2021
15.39
 11,501,200 15.76 15.83 15.23 932,400 1,479,400 -18.5
21/01/2021
15.76
 13,084,500 15.19 15.96 15.05 603,000 619,000 -0.4
20/01/2021
15.19
 14,483,300 15.42 15.74 14.39 1,714,600 1,989,300 -9.6
19/01/2021
15.42
 19,694,000 16.56 16.58 15.42 3,489,880 3,312,480 6.9

Chính sách bảo mật | Điều khoản sử dụng |