CTCP Chứng khoán SSI (ssi)

26.60
0.35
(1.33%)
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
(2024-08-26) 		-0.35 -1.03% 250,191,000 17,525,900 588.3
32.10
34.05
33.60
2 tháng
(2024-07-25) 		1.70 5.33% 531,084,000 -1,149,585 3.6
29.60
34.05
33.60
3 tháng
(2024-06-25) 		-0.95 -2.75% 736,939,500 -6,455,599 -174.1
29.60
34.80
33.60
6 tháng
(2024-03-27) 		-4.90 -12.73% 1,743,635,600 -25,781,861 -891.6
29.60
39.15
33.60
12 tháng
(2023-09-29) 		1.80 5.66% 4,594,182,000 -23,069,771 -716.2
25.75
39.15
33.60
24 tháng
(2022-10-04) 		16.47 96.20% 9,601,832,900 121,538,655 1,884.2
13.37
39.15
33.60
36 tháng
(2021-10-11) 		-2.82 -7.75% 13,407,641,900 40,153,133 -1,504.3
13.37
48.59
33.60
60 tháng
(2019-10-21) 		23.75 241.16% 17,269,481,860 -49,695,881 -3,780.2
5.45
48.59
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
21.47
 30,633,600 20.65 21.47 20.81 2,747,800 1,417,900 36.5
07/07/2023
20.65
 14,796,500 20.53 20.65 20.02 735,900 1,237,600 -13.1
06/07/2023
20.53
 26,806,400 20.53 20.84 20.14 567,000 960,300 -10.4
05/07/2023
20.53
 14,802,800 20.65 20.84 20.49 1,272,000 1,406,800 -3.6
04/07/2023
20.65
 23,213,100 20.06 20.69 19.95 2,821,500 74,800 71.8
03/07/2023
20.06
 13,141,200 20.14 20.38 20.02 2,969,700 435,100 65.3
30/06/2023
20.14
 14,517,400 20.02 20.22 19.83 817,200 231,400 15.1
29/06/2023
20.02
 16,674,600 20.77 20.81 19.99 233,200 636,900 -10.5
28/06/2023
20.77
 15,219,100 20.77 21.04 20.61 1,432,200 1,988,200 -14.8
27/06/2023
20.77
 20,384,500 19.99 20.88 20.14 1,613,700 437,300 31.1
26/06/2023
19.99
 16,516,100 20.41 20.41 19.71 309,800 2,229,100 -49.0
23/06/2023
20.41
 11,763,100 20.38 20.45 20.10 1,744,200 1,014,000 19.1
22/06/2023
20.38
 15,245,600 20.30 20.69 20.14 1,037,800 405,300 16.5
21/06/2023
20.30
 19,258,600 20.06 20.45 19.99 3,000,900 945,100 53.3
20/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/06/2023
20.06
 19,253,600 19.83 20.26 19.48 609,500 3,072,200 -62.5
19/06/2023
19.83
 15,014,000 19.60 20.05 19.60 1,652,700 756,000 23.6
16/06/2023
19.60
 34,448,400 19.30 20.43 19.57 4,101,300 1,730,600 63.3
15/06/2023
19.30
 14,244,700 19.08 19.38 19.12 2,556,600 734,300 46.8
14/06/2023
19.08
 25,250,900 19.04 19.68 19.04 3,970,600 247,100 95.7
13/06/2023
19.04
 18,419,600 19.04 19.30 18.85 2,875,100 1,126,200 44.3
12/06/2023
19.04
 17,308,500 18.97 19.08 18.55 4,215,700 897,400 83.2
09/06/2023
18.97
 22,956,500 18.25 18.97 18.21 4,681,900 1,749,900 72.5
08/06/2023
18.25
 34,755,100 18.85 19.08 18.25 4,304,400 5,066,700 -18.4
07/06/2023
18.85
 18,172,300 18.89 19.08 18.70 4,440,400 2,056,500 60.0
06/06/2023
18.89
 34,323,800 18.10 19.00 17.95 7,080,000 1,241,900 145.0
05/06/2023
18.10
 18,890,400 18.10 18.48 17.95 2,598,000 1,141,600 35.2
02/06/2023
18.10
 27,301,900 17.61 18.29 17.80 2,414,400 330,900 50.3
01/06/2023
17.61
 16,361,000 17.39 17.73 17.31 1,757,600 1,145,500 14.3
31/05/2023
17.39
 18,626,100 17.54 17.65 17.28 735,900 713,400 0.5
30/05/2023
17.54
 14,844,600 17.58 17.73 17.35 397,300 484,700 -2.0
29/05/2023
17.58
 17,596,200 16.94 17.61 17.09 1,868,700 262,400 36.8
26/05/2023
16.94
 8,272,300 16.90 17.05 16.90 479,300 1,044,600 -12.7
25/05/2023
16.90
 15,722,000 17.05 17.05 16.86 900,600 1,666,100 -17.2
24/05/2023
17.05
 24,777,300 17.24 17.43 17.05 1,543,800 3,615,600 -47.4
23/05/2023
17.24
 19,709,100 17.16 17.50 17.13 1,445,200 777,000 15.4
22/05/2023
17.16
 13,940,300 17.24 17.43 17.16 88,700 279,100 -4.4
19/05/2023
17.24
 14,968,200 17.20 17.50 17.01 35,900 930,800 -20.5
18/05/2023
17.20
 26,047,800 16.86 17.39 16.86 1,024,200 156,200 19.9
17/05/2023
16.86
 22,648,300 17.20 17.28 16.82 664,000 1,154,400 -11.1
16/05/2023
17.20
 19,670,500 17.20 17.39 17.16 580,500 864,700 -6.5
15/05/2023
17.20
 20,845,400 17.46 17.73 17.20 79,000 1,657,600 -36.5
12/05/2023
17.46
 27,507,700 16.82 17.46 16.75 1,238,000 372,600 19.6
11/05/2023
16.82
 19,755,500 16.90 17.20 16.82 3,215,800 382,300 64.3
10/05/2023
16.90
 19,035,600 16.71 17.05 16.71 1,912,900 502,200 31.9
09/05/2023
16.71
 13,213,400 16.71 16.86 16.56 443,900 1,083,300 -14.2
08/05/2023
16.71
 26,944,000 16.11 16.75 16.22 5,277,900 1,037,500 93.9
05/05/2023
16.11
 8,503,400 16.30 16.37 16.11 169,000 1,416,100 -26.9
04/05/2023
16.30
 15,804,200 16.11 16.45 16.00 495,300 1,309,100 -17.6
28/04/2023
16.11
 14,121,000 15.89 16.19 15.96 3,683,100 4,830,000 -24.6
27/04/2023
15.89
 9,135,900 16.04 16.11 15.85 898,800 1,944,700 -22.2
26/04/2023
16.04
 17,553,400 15.85 16.04 15.55 6,943,673 7,716,566 -16.5
25/04/2023
15.85
 18,712,800 16.15 16.30 15.74 2,682,400 2,138,415 11.5
24/04/2023
16.15
 9,652,100 16.26 16.45 16.11 242,701 1,557,057 -28.3
21/04/2023
16.26
 30,661,000 15.92 16.67 16.04 961,800 3,908,000 -63.8
20/04/2023
15.92
 8,513,200 16.00 16.07 15.81 235,100 546,800 -6.6
19/04/2023
16.00
 13,629,400 16.34 16.41 15.96 2,153,250 1,122,500 22.0
18/04/2023
16.34
 19,091,400 16.04 16.34 15.89 1,254,900 627,292 13.7
17/04/2023
16.04
 12,903,000 15.92 16.15 15.89 1,612,899 630,500 21.0
14/04/2023
15.92
 26,940,800 16.34 16.56 15.92 1,372,100 2,191,389 -17.4
13/04/2023
16.34
 17,746,800 16.52 16.71 16.26 557,250 977,100 -9.1
12/04/2023
16.52
 17,022,900 16.97 17.05 16.49 308,500 1,479,010 -25.8
11/04/2023
16.97
 25,248,600 16.82 16.97 16.37 1,914,500 3,747,110 -41.4
10/04/2023
16.82
 26,255,600 16.71 17.43 16.71 2,613,300 652,633 43.9
07/04/2023
16.71
 23,905,800 16.41 16.86 16.34 1,465,300 39,200 32.1
06/04/2023
16.41
 25,225,900 16.90 17.28 16.41 629,350 1,616,419 -21.6
05/04/2023
16.90
 18,373,200 16.90 16.97 16.60 1,365,800 997,800 8.3
04/04/2023
16.90
 31,003,800 16.52 17.05 16.37 1,947,053 3,309,416 -30.7
03/04/2023
16.52
 31,835,600 16.15 16.64 16.45 1,937,660 6,029,821 -90.0
31/03/2023
16.15
 31,980,500 15.81 16.30 15.66 2,446,210 4,197,861 -37.7
30/03/2023
15.81
 21,964,400 15.81 16.30 15.81 625,100 4,234,499 -75.6
29/03/2023
15.81
 15,837,600 15.62 15.85 15.59 602,400 2,731,500 -44.8
28/03/2023
15.62
 18,885,500 15.77 16.00 15.59 753,000 325,033 8.9
27/03/2023
15.77
 23,493,200 15.36 16.07 15.36 2,385,310 725,200 34.9
24/03/2023
15.36
 18,614,400 15.29 15.51 15.32 1,569,200 916,400 13.4
23/03/2023
15.29
 17,493,200 14.91 15.32 14.76 2,063,200 482,700 31.6
22/03/2023
14.91
 12,303,400 15.02 15.25 14.91 640,800 342,100 6.0
21/03/2023
15.02
 17,547,200 14.65 15.02 14.53 2,641,500 4,514,202 -6.1
20/03/2023
14.65
 18,548,100 15.25 15.25 14.65 128,100 850,282 -14.1
17/03/2023
15.25
 19,301,900 15.21 15.40 15.06 6,207,200 1,085,200 104.0
16/03/2023
15.21
 10,338,600 15.29 15.51 15.13 1,944,400 1,337,700 12.2
15/03/2023
15.29
 28,458,900 14.31 15.29 14.65 966,024 574,100 8.0
14/03/2023
14.31
 15,079,900 14.76 14.80 14.27 3,766,964 618,445 60.0
13/03/2023
14.76
 20,540,900 14.87 14.98 14.42 6,024,774 1,494,619 89.0
10/03/2023
14.87
 13,374,000 14.87 14.91 14.61 2,954,750 210,400 54.3
09/03/2023
14.87
 17,709,900 14.87 15.10 14.83 4,071,401 1,278,373 55.3
08/03/2023
14.87
 14,656,100 14.57 14.87 14.27 1,981,700 320,800 32.9
07/03/2023
14.57
 16,202,800 14.08 14.65 14.12 1,744,250 595,769 22.3
06/03/2023
14.08
 10,340,100 13.86 14.42 14.08 1,300,710 1,303,800 -0.1
03/03/2023
13.86
 7,382,600 14.01 14.16 13.86 443,515 1,829,500 -25.6
02/03/2023
14.01
 5,341,200 14.23 14.35 14.01 1,203,910 1,689,300 -9.1
01/03/2023
14.23
 11,380,400 13.71 14.27 13.63 1,573,566 4,745,885 -60.1
28/02/2023
13.71
 11,908,000 13.71 14.08 13.67 4,202,540 3,887,200 5.8
27/02/2023
13.71
 14,834,700 14.27 14.27 13.71 94,602 4,143,485 -73.9
24/02/2023
14.27
 7,726,100 14.80 14.83 14.27 898,100 1,221,616 -6.1
23/02/2023
14.80
 17,946,400 14.50 14.80 14.12 1,424,102 3,064,080 -32.3
22/02/2023
14.50
 24,069,100 15.36 15.36 14.50 1,085,600 2,868,843 -34.4
21/02/2023
15.36
 14,060,300 15.59 15.74 15.36 1,843,200 1,028,400 16.7
20/02/2023
15.59
 23,655,300 14.61 15.59 14.57 2,061,010 652,600 29.2
17/02/2023
14.61
 8,056,100 14.65 14.76 14.42 1,983,600 1,165,200 15.9
16/02/2023
14.65
 9,828,100 14.35 14.65 14.38 275,900 1,033,900 -14.8

Chính sách bảo mật | Điều khoản sử dụng |