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)
27/11/2017
11.43
 5,689,130 11.21 11.54 11.26 1,219,820 125,540 28.5
24/11/2017
11.21
 3,049,650 11.21 11.26 11.08 545,660 131,390 10.6
23/11/2017
11.21
 4,370,900 11.19 11.37 11.12 821,680 98,660 18.5
22/11/2017
11.19
 4,469,450 11.04 11.26 11.04 1,086,950 49,570 26.3
21/11/2017
11.04
 7,980,790 10.82 11.21 10.84 1,546,920 8,610 38.5
20/11/2017
10.82
 2,020,940 10.77 10.90 10.71 699,850 10,350 17.0
17/11/2017
10.77
 3,145,030 10.82 10.90 10.66 618,470 245,790 9.2
16/11/2017
10.82
 3,823,680 10.66 10.82 10.55 746,360 96,860 15.9
15/11/2017
10.66
 2,064,670 10.68 10.73 10.55 607,960 82,150 12.8
14/11/2017
10.68
 2,988,570 10.57 10.77 10.44 484,260 119,500 8.8
13/11/2017
10.57
 3,562,920 10.24 10.57 10.18 463,060 26,080 10.3
10/11/2017
10.24
 1,729,980 10.27 10.31 10.18 522,140 62,620 10.7
09/11/2017
10.27
 2,422,140 10.13 10.31 10.16 712,030 60,800 15.2
08/11/2017
10.13
 1,688,320 10.11 10.16 10.07 178,440 48,990 3.0
07/11/2017
10.11
 1,751,460 10.16 10.20 10.07 384,180 59,280 7.5
06/11/2017
10.16
 1,455,830 10.02 10.16 10.02 410,370 76,800 7.7
03/11/2017
10.02
 1,445,110 9.91 10.02 9.89 239,400 156,680 1.8
02/11/2017
9.91
 4,224,030 9.76 10.11 9.85 620,520 103,810 11.8
01/11/2017
9.76
 4,748,180 9.94 9.98 9.63 34,440 836,880 -17.9
31/10/2017
9.94
 2,300,130 10.05 10.11 9.94 88,970 381,330 -6.6
30/10/2017
10.05
 2,919,480 10.20 10.29 10.05 569,300 535,700 0.8
27/10/2017
10.20
 1,703,920 10.20 10.20 10.07 73,980 261,380 -4.3
26/10/2017
10.20
 3,117,300 10.29 10.33 10.02 162,500 402,390 -5.5
25/10/2017
10.29
 1,940,490 10.27 10.38 10.27 219,930 321,820 -2.4
24/10/2017
10.27
 3,195,190 10.38 10.44 10.27 362,790 352,780 0.3
23/10/2017
10.38
 4,844,710 10.68 10.68 10.38 174,010 229,640 -1.3
20/10/2017
10.68
 2,588,670 10.77 10.88 10.68 536,420 811,320 -6.7
19/10/2017
10.77
 2,360,570 10.93 10.99 10.77 177,410 597,380 -10.3
18/10/2017
10.93
 7,487,940 10.90 11.10 10.93 687,800 423,600 6.7
17/10/2017
10.90
 2,378,250 10.73 10.90 10.71 727,440 402,870 8.0
16/10/2017
10.73
 1,821,810 10.71 10.75 10.68 517,480 356,360 3.9
13/10/2017
10.71
 1,686,550 10.71 10.73 10.64 115,070 327,600 -5.2
12/10/2017
10.71
 2,537,430 10.86 10.90 10.71 308,300 473,910 -4.0
11/10/2017
10.86
 3,054,990 10.79 10.93 10.82 713,350 787,000 -1.8
10/10/2017
10.79
 2,785,450 10.88 10.88 10.75 35,750 811,150 -19.0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
10.88
 3,954,240 10.79 11.01 10.88 149,410 220,000 -1.7
06/10/2017
10.79
 2,350,450 10.79 10.90 10.77 51,680 200,260 -3.8
05/10/2017
10.79
 3,224,300 10.60 10.84 10.60 1,500 402,090 -10.2
04/10/2017
10.60
 1,351,090 10.52 10.60 10.48 6,040 232,170 -5.6
03/10/2017
10.52
 1,434,940 10.56 10.58 10.43 25,060 32,000 -0.2
02/10/2017
10.56
 798,050 10.58 10.67 10.54 2,170 37,000 -0.9
29/09/2017
10.58
 1,668,120 10.56 10.65 10.56 10,340 310,220 -7.5
28/09/2017
10.56
 1,773,660 10.73 10.79 10.56 68,150 172,500 -2.7
27/09/2017
10.73
 790,510 10.73 10.79 10.71 12,660 69,310 -1.4
26/09/2017
10.73
 1,600,660 10.73 10.79 10.71 38,410 153,330 -2.9
25/09/2017
10.73
 1,957,240 10.77 10.90 10.73 5,790 664,640 -16.8
22/09/2017
10.77
 1,799,610 10.71 10.86 10.73 54,980 117,400 -1.6
21/09/2017
10.71
 2,634,790 10.77 10.84 10.71 614,450 235,850 9.6
20/09/2017
10.77
 1,488,560 10.90 10.92 10.75 366,810 233,310 3.4
19/09/2017
10.90
 2,288,850 10.90 10.96 10.86 766,210 68,140 18.0
18/09/2017
10.90
 4,147,740 10.82 11.01 10.77 942,630 218,970 18.7
15/09/2017
10.82
 2,947,640 10.75 10.82 10.69 1,181,650 700,120 12.3
14/09/2017
10.75
 4,068,280 10.58 10.86 10.63 246,350 292,470 -1.2
13/09/2017
10.58
 1,778,620 10.43 10.58 10.46 267,100 140,500 3.2
12/09/2017
10.43
 1,704,890 10.43 10.48 10.39 162,960 318,320 -3.8
11/09/2017
10.43
 2,314,020 10.54 10.58 10.41 646,500 178,740 11.6
08/09/2017
10.54
 1,520,010 10.58 10.65 10.54 297,560 114,100 4.6
07/09/2017
10.58
 2,018,750 10.56 10.71 10.54 186,610 223,400 -0.9
06/09/2017
10.56
 1,730,160 10.60 10.63 10.52 620,890 252,100 9.2
05/09/2017
10.60
 1,729,240 10.65 10.69 10.50 490,360 206,190 7.1
01/09/2017
10.65
 2,119,210 10.58 10.69 10.58 568,620 275,250 7.4
31/08/2017
10.58
 3,062,070 10.50 10.63 10.46 978,400 790,580 4.7
30/08/2017
10.50
 1,662,960 10.52 10.56 10.48 596,460 314,530 7.0
29/08/2017
10.52
 2,728,450 10.63 10.67 10.52 437,630 561,150 -3.1
28/08/2017
10.63
 4,638,200 10.41 10.65 10.35 1,095,870 482,100 15.3
25/08/2017
10.41
 2,255,190 10.29 10.43 10.29 671,060 379,440 7.1
24/08/2017
10.29
 2,527,440 10.27 10.39 10.22 310,380 501,640 -4.7
23/08/2017
10.27
 3,220,320 10.14 10.27 10.08 281,800 332,320 -1.2
22/08/2017
10.14
 3,569,570 10.33 10.35 10.14 177,750 268,800 -2.2
21/08/2017
10.33
 2,181,090 10.50 10.52 10.33 28,030 510,220 -11.9
18/08/2017
10.50
 4,147,990 10.39 10.58 10.31 7,040 558,200 -13.7
17/08/2017
10.39
 3,983,210 10.63 10.67 10.39 97,100 380,340 -7.1
16/08/2017
10.63
 2,517,880 10.63 10.67 10.58 94,130 646,080 -13.9
15/08/2017
10.63
 1,531,770 10.69 10.77 10.58 23,420 100,870 -1.9
14/08/2017
10.69
 1,485,350 10.58 10.73 10.58 26,910 343,030 -7.9
11/08/2017
10.58
 2,820,050 10.65 10.73 10.56 9,570 391,080 -9.6
10/08/2017
10.65
 3,161,970 10.67 10.73 10.56 59,930 155,310 -2.4
09/08/2017
10.67
 4,776,350 10.98 10.98 10.60 33,630 217,810 -4.7
08/08/2017
10.98
 4,126,450 11.13 11.15 10.94 34,520 422,450 -10.1
07/08/2017
11.13
 4,241,210 11.15 11.32 11.13 117,870 397,890 -7.4
04/08/2017
11.15
 3,367,330 10.96 11.15 11.01 55,990 547,900 -12.9
03/08/2017
10.96
 3,366,750 10.88 11.07 10.90 31,930 267,000 -6.1
02/08/2017
10.88
 4,390,170 10.98 11.05 10.82 293,340 771,620 -12.4
01/08/2017
10.98
 4,487,850 11.11 11.28 10.98 355,780 248,790 2.9
31/07/2017
11.11
 4,547,380 10.92 11.13 10.92 695,480 350,000 9.0
28/07/2017
10.92
 3,213,330 10.79 10.98 10.75 112,050 352,050 -6.2
27/07/2017
10.79
 3,620,350 10.82 10.88 10.75 185,730 833,960 -16.6
26/07/2017
10.82
 4,324,720 10.67 10.84 10.65 96,570 1,720,700 -41.4
25/07/2017
10.67
 2,942,910 10.46 10.67 10.41 91,580 780,530 -17.2
24/07/2017
10.46
 2,785,230 10.73 10.73 10.46 33,800 364,130 -8.3
21/07/2017
10.73
 4,105,620 10.69 10.86 10.54 105,240 1,489,900 -35.0
20/07/2017
10.69
 5,627,150 10.65 10.71 10.48 176,830 1,532,710 -34.0
19/07/2017
10.65
 3,402,230 10.67 10.84 10.60 918,670 1,649,850 -18.5
18/07/2017
10.67
 4,271,440 10.86 10.86 10.60 1,053,220 1,551,810 -12.6
17/07/2017
10.86
 4,984,560 11.32 11.36 10.79 2,376,920 2,642,640 -7.0
14/07/2017
11.32
 4,038,140 11.26 11.51 11.28 1,116,620 1,600,390 -13.0
13/07/2017
11.26
 2,098,440 11.24 11.28 11.20 51,730 307,920 -6.8
12/07/2017
11.24
 2,688,120 11.32 11.47 11.22 70,140 847,370 -20.8
11/07/2017
11.32
 4,365,510 11.26 11.34 11.07 921,030 1,839,040 -24.4
10/07/2017
11.26
 6,248,380 11.62 11.66 11.26 117,130 995,780 -23.7

Chính sách bảo mật | Điều khoản sử dụng |