CTCP Chứng khoán SSI (ssi)

26.50
0.25
(0.95%)
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)
20/09/2022
15.55
 14,145,700 14.95 15.59 14.95 844,267 75,832 15.9
19/09/2022
14.95
 22,693,700 15.89 15.89 14.95 436,400 967,373 -10.6
16/09/2022
15.89
 19,466,700 16.26 16.30 15.81 1,865,532 831,170 21.9
15/09/2022
16.26
 9,452,700 16.49 16.60 16.22 353,200 2,260,806 44.8
14/09/2022
16.49
 25,849,700 16.26 16.64 15.77 4,026,203 1,985,616 -11.2
13/09/2022
16.26
 18,972,100 16.41 16.56 15.92 177,284 5,077,556 -11.2
12/09/2022
16.41
 11,998,300 16.67 16.90 16.41 84,862 491,848 -17.3
09/09/2022
16.67
 33,441,100 16.56 16.67 16.00 135,600 915,500 -17.3
08/09/2022
16.56
 15,977,000 16.94 17.28 16.56 459,700 2,029,700 -34.6
07/09/2022
16.94
 23,212,800 17.84 17.99 16.94 392,400 2,248,400 -41.9
06/09/2022
17.84
 11,026,900 17.80 18.14 17.65 578,700 767,000 -4.5
05/09/2022
17.80
 10,158,000 18.03 18.25 17.80 318,900 1,769,200 -34.4
31/08/2022
18.03
 10,846,400 17.99 18.18 17.80 1,190,600 788,600 9.6
30/08/2022
17.99
 12,094,600 18.33 18.63 17.95 1,080,500 1,493,200 -9.9
29/08/2022
18.33
 28,608,300 18.63 18.63 17.69 909,600 358,300 13.5
26/08/2022
18.63
 23,266,700 19.15 19.27 18.63 375,300 1,207,600 -20.6
25/08/2022
19.15
 14,782,800 18.97 19.53 19.04 289,100 349,600 -1.5
24/08/2022
18.97
 13,465,300 19.08 19.30 18.89 223,900 1,654,900 -36.1
23/08/2022
19.08
 32,424,700 18.55 19.08 17.88 1,395,100 1,148,100 6.3
22/08/2022
18.55
 16,747,900 18.89 19.04 18.48 41,700 1,698,500 -40.9
19/08/2022
18.89
 15,752,800 18.85 19.12 18.70 1,298,800 657,300 16.1
18/08/2022
18.85
 28,626,400 18.44 19.15 18.25 3,736,600 235,300 87.9
17/08/2022
18.44
 21,210,600 18.48 18.89 18.40 1,505,100 1,668,800 -4.0
16/08/2022
18.48
 11,764,700 18.59 18.78 18.36 192,100 1,052,300 -21.2
15/08/2022
18.59
 14,575,600 18.70 19.00 18.48 141,300 1,722,400 -39.1
12/08/2022
18.70
 17,178,600 18.33 18.70 18.06 867,300 481,300 9.6
11/08/2022
18.33
 28,045,800 18.44 18.93 17.88 4,082,000 1,331,000 67.1
10/08/2022
18.44
 14,584,500 18.63 18.78 18.36 631,500 527,400 2.6
09/08/2022
18.63
 14,949,200 18.51 18.74 18.29 1,487,800 29,800 36.2
08/08/2022
18.51
 21,251,600 18.63 19.04 18.29 1,512,100 2,354,600 -20.8
05/08/2022
18.63
 28,994,000 17.69 18.85 17.46 6,401,200 89,100 156.5
04/08/2022
17.69
 20,941,700 17.69 17.95 17.28 3,358,300 1,787,300 37.0
03/08/2022
17.69
 22,269,900 17.43 17.80 17.16 5,405,800 816,700 108.1
02/08/2022
17.43
 35,526,300 17.13 17.76 17.20 9,310,600 1,473,900 181.8
01/08/2022
17.13
 29,169,900 16.04 17.13 16.04 5,947,500 855,400 116.1
29/07/2022
16.04
 20,792,200 15.89 16.26 15.81 6,258,600 70,100 132.1
28/07/2022
15.89
 19,481,100 15.32 16.04 15.55 2,840,500 28,100 59.5
27/07/2022
15.32
 17,804,700 15.21 15.32 14.87 1,299,900 10,200 26.3
26/07/2022
15.21
 16,457,400 15.36 15.55 15.10 1,126,400 69,700 21.4
25/07/2022
15.36
 18,310,100 15.70 15.81 15.25 1,325,800 509,000 16.7
22/07/2022
15.70
 17,909,200 16.00 16.15 15.70 942,000 1,795,800 5.7
21/07/2022
16.00
 15,960,000 16.00 16.22 15.85 3,129,600 122,900 64.0
20/07/2022
16.00
 22,292,300 15.51 16.22 15.70 3,316,300 662,400 56.5
19/07/2022
15.51
 19,867,100 15.70 15.70 15.10 394,100 1,411,400 -21.0
18/07/2022
15.70
 18,016,400 15.85 16.07 15.55 138,500 658,200 -10.9
15/07/2022
15.85
 16,577,600 16.15 16.34 15.85 453,300 2,172,500 -36.3
14/07/2022
16.15
 23,495,100 15.55 16.49 15.29 430,400 1,213,000 -16.8
13/07/2022
15.55
 17,839,400 15.70 15.85 15.25 98,700 2,655,100 -52.9
12/07/2022
15.70
 11,926,200 15.51 15.89 15.32 81,000 1,265,300 -24.8
11/07/2022
15.51
 26,063,700 15.32 15.89 14.95 54,600 2,331,500 -47.0
08/07/2022
15.32
 30,285,700 14.35 15.32 14.50 345,500 589,400 -47.0
07/07/2022
14.35
 9,823,100 14.27 14.42 14.01 730,500 336,000 7.5
06/07/2022
14.27
 15,164,800 14.80 14.87 14.20 257,100 1,295,200 -19.7
05/07/2022
14.80
 14,220,100 15.17 15.29 14.80 52,000 682,900 -12.4
04/07/2022
15.17
 19,712,000 14.80 15.47 14.98 860,600 495,700 7.5
01/07/2022
14.80
 15,527,500 14.12 14.87 13.48 783,300 1,203,000 -8.3
30/06/2022
14.12
 13,242,100 14.83 14.91 14.12 508,100 522,700 -0.3
29/06/2022
14.83
 14,242,800 14.72 15.17 14.42 133,300 481,100 -6.9
28/06/2022
14.72
 13,211,000 14.91 14.98 14.61 290,800 1,161,800 -17.1
27/06/2022
14.91
 13,895,600 13.97 14.91 13.97 426,000 578,200 -3.0
24/06/2022
13.97
 11,929,000 13.90 14.35 13.78 164,700 1,402,100 -23.0
23/06/2022
13.90
 13,697,300 13.29 13.90 13.44 942,000 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
13.29
 11,892,500 12.42 13.29 13.14 42,100 1,208,000 -20.6
21/06/2022
12.42
 24,985,100 13.03 13.50 12.25 2,738,900 2,353,100 7.1
20/06/2022
13.03
 18,264,500 13.98 14.45 13.03 759,600 1,935,000 -24.3
17/06/2022
13.98
 20,938,200 15.03 15.03 13.98 2,586,900 599,200 40.9
16/06/2022
15.03
 13,558,700 15.37 15.88 14.90 2,628,400 163,000 54.6
15/06/2022
15.37
 19,494,300 16.52 16.80 15.37 611,200 743,700 -3.0
14/06/2022
16.52
 18,121,100 17.61 17.61 16.39 1,044,400 981,400 1.5
13/06/2022
17.61
 20,886,700 18.90 18.90 17.61 100,000 1,511,100 -36.6
10/06/2022
18.90
 15,662,200 19.68 19.68 18.90 321,300 329,700 -0.2
09/06/2022
19.68
 7,971,900 19.88 20.09 19.58 187,900 814,700 -18.2
08/06/2022
19.88
 15,160,100 19.14 20.19 19.14 948,000 708,200 7.0
07/06/2022
19.14
 18,575,400 19.68 19.68 18.49 652,500 502,900 4.2
06/06/2022
19.68
 13,164,700 19.85 20.29 19.54 530,100 1,526,800 -29.0
03/06/2022
19.85
 17,260,500 19.68 20.15 19.54 1,587,400 2,023,300 -12.8
02/06/2022
19.68
 19,231,800 20.05 20.49 19.54 464,900 873,100 -11.8
01/06/2022
20.05
 14,547,600 20.12 20.29 19.48 784,500 862,100 -2.3
31/05/2022
20.12
 18,324,500 20.29 20.39 19.68 1,132,300 270,300 25.6
30/05/2022
20.29
 14,626,400 20.29 20.83 20.02 442,800 199,200 7.3
27/05/2022
20.29
 21,093,000 19.98 20.66 19.85 1,298,200 650,000 19.4
26/05/2022
19.98
 29,090,600 19.54 20.49 19.54 2,186,900 1,678,900 15.0
25/05/2022
19.54
 17,343,300 19.07 19.88 19.00 749,200 2,272,700 -43.9
24/05/2022
19.07
 21,835,700 17.98 19.07 17.07 1,140,300 3,904,016 -77.7
23/05/2022
17.98
 30,832,900 19.31 19.44 17.98 804,900 6,484,899 -150.5
20/05/2022
19.31
 16,547,700 19.34 20.02 19.27 282,300 5,053,800 -135.7
19/05/2022
19.34
 19,089,300 19.44 19.68 18.73 1,661,600 4,525,900 -81.6
18/05/2022
19.44
 24,752,200 19.78 20.32 19.41 1,669,700 6,091,700 -126.7
17/05/2022
19.78
 19,673,100 18.53 19.78 18.25 777,600 6,499,900 -166.8
16/05/2022
18.53
 18,681,800 17.51 18.73 18.46 1,353,400 3,715,800 -64.5
13/05/2022
17.51
 25,052,800 17.51 18.05 17.00 2,113,100 1,086,300 26.4
12/05/2022
17.51
 15,874,500 18.80 18.80 17.51 425,500 386,200 0.7
11/05/2022
18.80
 6,152,600 18.93 19.07 18.56 345,500 589,400 -6.7
10/05/2022
18.93
 15,410,200 18.22 19.03 17.61 2,193,000 2,638,099 -12.4
09/05/2022
18.22
 19,409,400 19.58 19.58 18.22 1,437,800 265,200 31.5
06/05/2022
19.58
 15,138,700 21.04 21.04 19.58 784,500 999,700 -6.2
05/05/2022
21.04
 10,130,600 21.72 22.22 20.56 639,400 64,400 17.9
04/05/2022
21.72
 7,448,400 22.77 22.94 21.72 150,800 188,900 -1.3
29/04/2022
22.77
 9,311,700 22.73 23.21 22.50 577,400 646,800 -2.3
28/04/2022
22.73
 6,207,900 23.34 23.51 22.60 51,500 531,700 -16.3

Chính sách bảo mật | Điều khoản sử dụng |