CTCP Chứng khoán SSI (ssi)

33.60
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
(2024-08-21) 		0.55 1.66% 289,330,500 17,266,301 579.9
32.10
34.05
33.60
2 tháng
(2024-07-22) 		-1.05 -3.03% 575,855,100 -2,619,509 -43.4
29.60
34.65
33.60
3 tháng
(2024-06-24) 		-1 -2.89% 764,125,500 -8,128,543 -232.0
29.60
34.80
33.60
6 tháng
(2024-03-25) 		-3.90 -10.40% 1,787,495,100 -23,860,761 -819.0
29.60
39.15
33.60
12 tháng
(2023-09-26) 		2.70 8.74% 4,692,842,000 -21,500,971 -668.3
25.75
39.15
33.60
24 tháng
(2022-10-03) 		15.85 89.28% 9,617,676,200 119,882,711 1,853.7
13.37
39.15
33.60
36 tháng
(2021-10-06) 		-1.13 -3.24% 13,430,213,600 37,534,633 -1,609.9
13.37
48.59
33.60
60 tháng
(2019-10-17) 		23.49 232.37% 17,271,861,830 -49,459,121 -3,775.1
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)
29/11/2019
9.38
 1,003,800 9.40 9.45 9.38 10,450 231,030 -4.4
28/11/2019
9.40
 1,132,110 9.40 9.47 9.35 92,850 224,100 -2.6
27/11/2019
9.40
 1,816,170 9.47 9.52 9.40 55,860 550,070 -9.9
26/11/2019
9.47
 1,658,300 9.59 9.66 9.47 48,890 1,218,970 -23.6
25/11/2019
9.59
 954,610 9.52 9.61 9.49 14,790 385,810 -7.5
22/11/2019
9.52
 1,895,590 9.66 9.78 9.49 213,870 308,740 -2.0
21/11/2019
9.66
 2,083,430 9.90 9.90 9.66 181,400 1,022,940 -17.4
20/11/2019
9.90
 1,248,390 9.99 10.01 9.90 256,170 530,960 -5.8
19/11/2019
9.99
 904,070 9.94 10.06 9.94 58,900 301,150 -5.1
18/11/2019
9.94
 1,089,630 9.99 10.04 9.92 69,870 238,540 -3.6
15/11/2019
9.99
 1,624,740 10.16 10.16 9.99 20,780 231,280 -4.5
14/11/2019
10.16
 1,586,090 10.25 10.28 10.09 73,000 193,260 -2.6
13/11/2019
10.25
 1,294,780 10.25 10.30 10.18 32,110 279,330 -5.4
12/11/2019
10.25
 1,526,400 10.28 10.37 10.25 85,290 646,250 -12.2
11/11/2019
10.28
 1,804,140 10.44 10.44 10.28 83,330 289,050 -4.5
08/11/2019
10.44
 2,388,020 10.44 10.56 10.39 1,802,030 1,350,200 10.0
07/11/2019
10.44
 2,939,090 10.28 10.51 10.25 361,240 223,050 3.0
06/11/2019
10.28
 1,545,130 10.32 10.35 10.25 416,950 412,990 0.1
05/11/2019
10.32
 2,130,290 10.30 10.39 10.30 818,130 704,140 2.5
04/11/2019
10.30
 3,298,180 10.18 10.35 10.20 816,430 1,003,630 -4.1
01/11/2019
10.18
 3,104,820 10.11 10.28 10.01 204,630 1,129,030 -19.8
31/10/2019
10.11
 1,786,810 10.11 10.16 9.94 1,073,400 638,130 9.3
30/10/2019
10.11
 1,056,930 10.01 10.13 10.01 348,750 596,680 -5.3
29/10/2019
10.01
 1,162,360 10.06 10.13 10.01 19,810 352,710 -7.1
28/10/2019
10.06
 1,507,540 10.09 10.25 10.06 105,190 427,140 -6.9
25/10/2019
10.09
 1,154,870 10.09 10.16 10.06 80,140 202,930 -2.6
24/10/2019
10.09
 1,454,750 9.85 10.09 9.87 100,820 308,070 -4.4
23/10/2019
9.85
 736,320 9.90 9.94 9.85 76,840 193,360 -2.4
22/10/2019
9.90
 1,056,960 9.85 9.92 9.78 132,500 133,550 -0.0
21/10/2019
9.85
 1,386,210 9.99 9.99 9.85 92,780 68,910 0.5
18/10/2019
9.99
 1,287,590 10.11 10.18 9.99 346,540 204,970 3.0
17/10/2019
10.11
 1,092,380 10.20 10.20 10.09 306,150 210,960 2.0
16/10/2019
10.20
 1,399,280 10.23 10.28 10.18 392,180 454,840 -1.4
15/10/2019
10.23
 1,175,550 10.30 10.35 10.20 297,250 414,190 -2.5
14/10/2019
10.30
 2,618,430 10.09 10.37 10.18 702,260 824,630 -2.6
11/10/2019
10.09
 1,868,890 10.09 10.13 10.04 617,370 720,030 -2.2
10/10/2019
10.09
 1,479,760 10.09 10.18 10.06 345,860 164,470 3.9
09/10/2019
10.09
 1,626,100 10.13 10.23 10.04 43,630 102,380 -1.3
08/10/2019
10.13
 1,284,020 9.99 10.20 9.97 62,160 135,990 -1.6
07/10/2019
9.99
 1,748,860 10.23 10.32 9.99 256,970 140,030 2.5
04/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2019
10.23
 3,431,800 10.61 10.80 10.23 151,400 659,220 -11.3
03/10/2019
10.61
 2,017,010 10.61 10.65 10.43 239,310 498,720 -6.1
02/10/2019
10.61
 3,730,500 10.49 10.74 10.43 1,395,160 396,600 23.4
01/10/2019
10.49
 2,998,990 10.43 10.52 10.36 1,085,420 1,285,230 -4.6
30/09/2019
10.43
 2,832,330 10.52 10.61 10.40 584,980 338,650 5.7
27/09/2019
10.52
 4,052,950 10.27 10.54 10.24 1,525,810 435,430 25.1
26/09/2019
10.27
 6,380,250 9.81 10.27 9.88 701,990 617,160 1.8
25/09/2019
9.81
 1,466,500 9.81 9.86 9.72 112,950 477,890 -7.9
24/09/2019
9.81
 2,397,510 9.68 9.95 9.65 525,400 530,920 -0.1
23/09/2019
9.68
 1,513,730 9.72 9.81 9.68 39,750 549,960 -11.0
20/09/2019
9.72
 3,372,950 9.86 9.88 9.68 84,090 1,846,160 -37.9
19/09/2019
9.86
 1,475,040 9.79 9.86 9.70 54,680 351,790 -6.4
18/09/2019
9.79
 2,024,510 9.81 9.93 9.77 266,130 409,100 -3.1
17/09/2019
9.81
 1,290,550 9.72 9.81 9.65 314,150 543,970 -4.9
16/09/2019
9.72
 2,321,920 9.68 9.86 9.72 208,480 555,640 -7.5
13/09/2019
9.68
 2,871,350 9.45 9.75 9.45 139,270 1,358,080 -25.8
12/09/2019
9.45
 681,850 9.41 9.52 9.41 218,620 484,600 -5.6
11/09/2019
9.41
 569,010 9.38 9.45 9.34 229,550 376,710 -3.1
10/09/2019
9.38
 1,105,140 9.47 9.61 9.38 82,340 158,860 -1.6
09/09/2019
9.47
 864,150 9.56 9.56 9.43 48,030 231,120 -3.8
06/09/2019
9.56
 472,420 9.65 9.68 9.56 154,210 190,520 -0.8
05/09/2019
9.65
 733,580 9.70 9.77 9.61 18,710 469,040 -9.6
04/09/2019
9.70
 622,780 9.72 9.72 9.59 134,590 154,960 -0.4
03/09/2019
9.72
 544,160 9.75 9.75 9.59 462,360 529,910 -1.4
30/08/2019
9.75
 713,630 9.59 9.77 9.65 94,310 3,280 2.0
29/08/2019
9.59
 822,670 9.68 9.70 9.56 99,890 352,180 -5.3
28/08/2019
9.68
 491,400 9.70 9.77 9.65 80,380 54,950 0.5
27/08/2019
9.70
 1,251,600 9.79 9.88 9.68 39,010 513,450 -10.2
26/08/2019
9.79
 1,704,370 10.11 10.11 9.75 23,320 646,500 -13.5
23/08/2019
10.11
 866,610 10.15 10.15 10.02 330 76,050 -1.7
22/08/2019
10.15
 986,320 10.20 10.27 10.11 5,190 388,520 -8.6
21/08/2019
10.20
 2,260,760 10.02 10.20 9.95 1,900 213,510 -4.7
20/08/2019
10.02
 1,288,750 10.06 10.15 9.99 47,720 82,310 -0.8
19/08/2019
10.06
 848,650 10.09 10.22 9.97 4,500 127,640 -2.7
16/08/2019
10.09
 2,483,530 9.90 10.33 9.84 167,970 159,310 0.2
15/08/2019
9.90
 2,236,500 9.88 9.90 9.56 189,540 481,050 -6.2
14/08/2019
9.88
 1,374,140 9.90 9.99 9.86 124,780 600,560 -10.4
13/08/2019
9.90
 1,114,110 10.04 10.04 9.79 124,400 198,550 -1.6
12/08/2019
10.04
 1,074,610 9.97 10.09 9.88 71,730 146,840 -1.6
09/08/2019
9.97
 2,182,560 9.61 10.06 9.75 105,560 414,190 -6.7
08/08/2019
9.61
 2,568,910 9.61 9.84 9.41 217,690 1,262,330 -22.1
07/08/2019
9.61
 1,813,960 9.81 9.97 9.59 91,830 726,570 -13.6
06/08/2019
9.81
 1,915,860 10.11 10.11 9.75 238,810 432,010 -4.2
05/08/2019
10.11
 1,436,440 10.45 10.45 10.11 77,930 143,370 -1.5
02/08/2019
10.45
 933,330 10.56 10.56 10.33 213,940 4,100 4.8
01/08/2019
10.56
 437,780 10.52 10.63 10.47 81,370 24,600 1.3
31/07/2019
10.52
 1,509,590 10.58 10.58 10.38 238,620 243,510 -0.1
30/07/2019
10.58
 1,418,550 10.92 11.04 10.58 119,240 109,480 0.2
29/07/2019
10.92
 598,420 11.06 11.11 10.92 34,220 4,500 0.7
26/07/2019
11.06
 952,890 11.04 11.13 10.95 41,980 38,240 0.1
25/07/2019
11.04
 1,758,090 11.20 11.24 11.01 63,960 274,710 -5.2
24/07/2019
11.20
 1,523,410 11.38 11.45 11.17 133,030 16,340 2.9
23/07/2019
11.38
 813,110 11.35 11.45 11.33 216,460 65,190 3.8
22/07/2019
11.35
 1,822,990 11.60 11.60 11.29 95,550 95,880 -0.0
19/07/2019
11.60
 1,471,210 11.58 11.69 11.58 81,540 129,550 -1.2
18/07/2019
11.58
 1,284,250 11.69 11.69 11.56 33,530 146,460 -2.9
17/07/2019
11.69
 3,708,060 11.33 11.74 11.33 49,530 88,530 -1.0
16/07/2019
11.33
 882,190 11.33 11.38 11.31 190,660 130 4.8
15/07/2019
11.33
 763,410 11.35 11.35 11.29 48,560 15,480 0.8
12/07/2019
11.35
 1,156,910 11.38 11.49 11.33 95,830 98,970 -0.1

Chính sách bảo mật | Điều khoản sử dụng |