CTCP Chứng khoán SSI (ssi)

29.65
-0.60
(-1.98%)
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
(2025-11-17) 		-1.99 -6.18% 570,631,400 -9,554,700 -309.6
28.10
32.38
29.65
2 tháng
(2025-10-20) 		-4.32 -12.49% 1,381,780,800 -68,090,800 -2,409.1
28.10
35.16
29.65
3 tháng
(2025-09-18) 		-5.99 -16.53% 2,154,650,800 -133,464,700 -5,020.5
28.10
37.75
29.65
6 tháng
(2025-06-20) 		8.93 41.90% 5,406,604,000 -70,980,353 -5,444.7
21.10
37.75
29.65
12 tháng
(2024-12-23) 		7.29 31.75% 7,919,747,600 -173,528,233 -7,587.5
18.30
37.75
29.65
24 tháng
(2023-12-28) 		7.37 32.20% 11,869,861,400 -238,740,490 -9,234.7
18.30
37.75
29.65
36 tháng
(2023-01-03) 		17.64 139.90% 17,012,662,000 -206,803,531 -8,756.5
12.18
37.75
29.65
60 tháng
(2021-01-12) 		16.44 118.97% 24,627,960,100 -216,133,586 -11,416.9
9.27
37.75
29.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2017
8.06
 5,025,080 7.87 8.06 7.58 1,233,550 308,450 24.0
11/12/2017
7.87
 4,164,300 8.29 8.29 7.87 119,440 758,330 -16.9
08/12/2017
8.29
 3,859,820 8.26 8.41 8.19 600,910 1,143,170 -14.9
07/12/2017
8.26
 5,225,010 8.52 8.54 8.20 508,180 1,668,080 -31.6
06/12/2017
8.52
 8,655,410 8.60 8.60 8.22 838,010 2,319,640 -41.4
05/12/2017
8.60
 6,557,080 8.87 8.87 8.54 679,940 296,450 10.9
04/12/2017
8.87
 6,806,200 8.40 8.93 8.43 1,409,290 586,290 23.6
01/12/2017
8.40
 6,156,170 8.20 8.51 8.19 1,121,040 413,220 19.4
30/11/2017
8.20
 4,363,400 8.11 8.32 8.13 870,430 154,600 19.2
29/11/2017
8.11
 7,091,470 7.93 8.38 8.11 1,158,170 575,940 15.7
28/11/2017
7.93
 3,750,360 7.93 7.99 7.84 512,410 93,140 10.9
27/11/2017
7.93
 5,689,130 7.77 8.00 7.80 1,219,820 125,540 28.5
24/11/2017
7.77
 3,049,650 7.77 7.80 7.68 545,660 131,390 10.6
23/11/2017
7.77
 4,370,900 7.76 7.88 7.71 821,680 98,660 18.5
22/11/2017
7.76
 4,469,450 7.65 7.80 7.65 1,086,950 49,570 26.3
21/11/2017
7.65
 7,980,790 7.50 7.77 7.52 1,546,920 8,610 38.5
20/11/2017
7.50
 2,020,940 7.47 7.56 7.42 699,850 10,350 17.0
17/11/2017
7.47
 3,145,030 7.50 7.56 7.39 618,470 245,790 9.2
16/11/2017
7.50
 3,823,680 7.39 7.50 7.32 746,360 96,860 15.9
15/11/2017
7.39
 2,064,670 7.41 7.44 7.32 607,960 82,150 12.8
14/11/2017
7.41
 2,988,570 7.33 7.47 7.24 484,260 119,500 8.8
13/11/2017
7.33
 3,562,920 7.10 7.33 7.06 463,060 26,080 10.3
10/11/2017
7.10
 1,729,980 7.12 7.15 7.06 522,140 62,620 10.7
09/11/2017
7.12
 2,422,140 7.03 7.15 7.04 712,030 60,800 15.2
08/11/2017
7.03
 1,688,320 7.01 7.04 6.98 178,440 48,990 3.0
07/11/2017
7.01
 1,751,460 7.04 7.07 6.98 384,180 59,280 7.5
06/11/2017
7.04
 1,455,830 6.95 7.04 6.95 410,370 76,800 7.7
03/11/2017
6.95
 1,445,110 6.88 6.95 6.86 239,400 156,680 1.8
02/11/2017
6.88
 4,224,030 6.77 7.01 6.83 620,520 103,810 11.8
01/11/2017
6.77
 4,748,180 6.89 6.92 6.68 34,440 836,880 -17.9
31/10/2017
6.89
 2,300,130 6.97 7.01 6.89 88,970 381,330 -6.6
30/10/2017
6.97
 2,919,480 7.07 7.13 6.97 569,300 535,700 0.8
27/10/2017
7.07
 1,703,920 7.07 7.07 6.98 73,980 261,380 -4.3
26/10/2017
7.07
 3,117,300 7.13 7.16 6.95 162,500 402,390 -5.5
25/10/2017
7.13
 1,940,490 7.12 7.20 7.12 219,930 321,820 -2.4
24/10/2017
7.12
 3,195,190 7.20 7.24 7.12 362,790 352,780 0.3
23/10/2017
7.20
 4,844,710 7.41 7.41 7.20 174,010 229,640 -1.3
20/10/2017
7.41
 2,588,670 7.47 7.55 7.41 536,420 811,320 -6.7
19/10/2017
7.47
 2,360,570 7.58 7.62 7.47 177,410 597,380 -10.3
18/10/2017
7.58
 7,487,940 7.56 7.70 7.58 687,800 423,600 6.7
17/10/2017
7.56
 2,378,250 7.44 7.56 7.42 727,440 402,870 8.0
16/10/2017
7.44
 1,821,810 7.42 7.45 7.41 517,480 356,360 3.9
13/10/2017
7.42
 1,686,550 7.42 7.44 7.38 115,070 327,600 -5.2
12/10/2017
7.42
 2,537,430 7.53 7.56 7.42 308,300 473,910 -4.0
11/10/2017
7.53
 3,054,990 7.48 7.58 7.50 713,350 787,000 -1.8
10/10/2017
7.48
 2,785,450 7.55 7.55 7.45 35,750 811,150 -19.0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
7.55
 3,954,240 7.48 7.64 7.55 149,410 220,000 -1.7
06/10/2017
7.48
 2,350,450 7.48 7.56 7.47 51,680 200,260 -3.8
05/10/2017
7.48
 3,224,300 7.35 7.51 7.35 1,500 402,090 -10.2
04/10/2017
7.35
 1,351,090 7.29 7.35 7.27 6,040 232,170 -5.6
03/10/2017
7.29
 1,434,940 7.32 7.34 7.24 25,060 32,000 -0.2
02/10/2017
7.32
 798,050 7.34 7.40 7.31 2,170 37,000 -0.9
29/09/2017
7.34
 1,668,120 7.32 7.38 7.32 10,340 310,220 -7.5
28/09/2017
7.32
 1,773,660 7.44 7.48 7.32 68,150 172,500 -2.7
27/09/2017
7.44
 790,510 7.44 7.48 7.43 12,660 69,310 -1.4
26/09/2017
7.44
 1,600,660 7.44 7.48 7.43 38,410 153,330 -2.9
25/09/2017
7.44
 1,957,240 7.47 7.56 7.44 5,790 664,640 -16.8
22/09/2017
7.47
 1,799,610 7.43 7.53 7.44 54,980 117,400 -1.6
21/09/2017
7.43
 2,634,790 7.47 7.51 7.43 614,450 235,850 9.6
20/09/2017
7.47
 1,488,560 7.56 7.57 7.46 366,810 233,310 3.4
19/09/2017
7.56
 2,288,850 7.56 7.60 7.53 766,210 68,140 18.0
18/09/2017
7.56
 4,147,740 7.50 7.63 7.47 942,630 218,970 18.7
15/09/2017
7.50
 2,947,640 7.46 7.50 7.41 1,181,650 700,120 12.3
14/09/2017
7.46
 4,068,280 7.34 7.53 7.37 246,350 292,470 -1.2
13/09/2017
7.34
 1,778,620 7.24 7.34 7.25 267,100 140,500 3.2
12/09/2017
7.24
 1,704,890 7.24 7.27 7.21 162,960 318,320 -3.8
11/09/2017
7.24
 2,314,020 7.31 7.34 7.22 646,500 178,740 11.6
08/09/2017
7.31
 1,520,010 7.34 7.38 7.31 297,560 114,100 4.6
07/09/2017
7.34
 2,018,750 7.32 7.43 7.31 186,610 223,400 -0.9
06/09/2017
7.32
 1,730,160 7.35 7.37 7.29 620,890 252,100 9.2
05/09/2017
7.35
 1,729,240 7.38 7.41 7.28 490,360 206,190 7.1
01/09/2017
7.38
 2,119,210 7.34 7.41 7.34 568,620 275,250 7.4
31/08/2017
7.34
 3,062,070 7.28 7.37 7.25 978,400 790,580 4.7
30/08/2017
7.28
 1,662,960 7.29 7.32 7.27 596,460 314,530 7.0
29/08/2017
7.29
 2,728,450 7.37 7.40 7.29 437,630 561,150 -3.1
28/08/2017
7.37
 4,638,200 7.22 7.38 7.18 1,095,870 482,100 15.3
25/08/2017
7.22
 2,255,190 7.13 7.24 7.13 671,060 379,440 7.1
24/08/2017
7.13
 2,527,440 7.12 7.21 7.09 310,380 501,640 -4.7
23/08/2017
7.12
 3,220,320 7.03 7.12 6.99 281,800 332,320 -1.2
22/08/2017
7.03
 3,569,570 7.16 7.18 7.03 177,750 268,800 -2.2
21/08/2017
7.16
 2,181,090 7.28 7.29 7.16 28,030 510,220 -11.9
18/08/2017
7.28
 4,147,990 7.21 7.34 7.15 7,040 558,200 -13.7
17/08/2017
7.21
 3,983,210 7.37 7.40 7.21 97,100 380,340 -7.1
16/08/2017
7.37
 2,517,880 7.37 7.40 7.34 94,130 646,080 -13.9
15/08/2017
7.37
 1,531,770 7.41 7.47 7.34 23,420 100,870 -1.9
14/08/2017
7.41
 1,485,350 7.34 7.44 7.34 26,910 343,030 -7.9
11/08/2017
7.34
 2,820,050 7.38 7.44 7.32 9,570 391,080 -9.6
10/08/2017
7.38
 3,161,970 7.40 7.44 7.32 59,930 155,310 -2.4
09/08/2017
7.40
 4,776,350 7.62 7.62 7.35 33,630 217,810 -4.7
08/08/2017
7.62
 4,126,450 7.72 7.73 7.59 34,520 422,450 -10.1
07/08/2017
7.72
 4,241,210 7.73 7.85 7.72 117,870 397,890 -7.4
04/08/2017
7.73
 3,367,330 7.60 7.73 7.63 55,990 547,900 -12.9
03/08/2017
7.60
 3,366,750 7.54 7.68 7.56 31,930 267,000 -6.1
02/08/2017
7.54
 4,390,170 7.62 7.66 7.50 293,340 771,620 -12.4
01/08/2017
7.62
 4,487,850 7.70 7.82 7.62 355,780 248,790 2.9
31/07/2017
7.70
 4,547,380 7.57 7.72 7.57 695,480 350,000 9.0
28/07/2017
7.57
 3,213,330 7.48 7.62 7.46 112,050 352,050 -6.2
27/07/2017
7.48
 3,620,350 7.50 7.54 7.46 185,730 833,960 -16.6
26/07/2017
7.50
 4,324,720 7.40 7.51 7.38 96,570 1,720,700 -41.4
25/07/2017
7.40
 2,942,910 7.25 7.40 7.22 91,580 780,530 -17.2

Chính sách bảo mật | Điều khoản sử dụng |