CTCP Chứng khoán SSI (ssi)

29.85
0.20
(0.67%)
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
(2025-11-18) 		-2.73 -8.43% 568,347,600 -9,046,200 -289.4
28.10
32.38
29.85
2 tháng
(2025-10-20) 		-4.92 -14.22% 1,395,450,500 -68,544,000 -2,422.6
28.10
35.16
29.85
3 tháng
(2025-09-19) 		-6.19 -17.27% 2,141,964,300 -130,892,300 -4,910.6
28.10
37.75
29.85
6 tháng
(2025-06-23) 		8.55 40.55% 5,395,187,500 -73,612,453 -5,510.5
21.10
37.75
29.85
12 tháng
(2024-12-23) 		6.69 29.13% 7,933,417,300 -173,981,433 -7,601.1
18.30
37.75
29.85
24 tháng
(2023-12-29) 		6.91 30.36% 11,872,635,200 -239,313,390 -9,252.2
18.30
37.75
29.85
36 tháng
(2023-01-03) 		17.04 135.15% 17,026,331,700 -207,256,731 -8,770.0
12.18
37.75
29.85
60 tháng
(2021-01-13) 		16.08 118.47% 24,625,239,400 -216,228,886 -11,418.7
9.27
37.75
29.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2017
6.06
 1,028,090 6.21 6.24 6.06 151,320 232,090 -1.7
01/03/2017
6.21
 1,160,570 6.21 6.23 6.11 104,470 34,260 1.5
28/02/2017
6.21
 1,784,580 6.24 6.37 6.21 33,410 238,680 -4.4
27/02/2017
6.24
 1,638,330 6.24 6.30 6.17 300,170 277,810 0.5
24/02/2017
6.24
 1,136,850 6.33 6.33 6.23 161,050 209,670 -1.0
23/02/2017
6.33
 1,157,830 6.31 6.39 6.24 90,900 289,860 -4.3
22/02/2017
6.31
 4,351,610 6.17 6.43 6.12 465,290 437,300 0.6
21/02/2017
6.17
 1,494,150 6.17 6.21 6.14 488,600 48,230 9.3
20/02/2017
6.17
 921,320 6.17 6.21 6.12 87,020 10,050 1.6
17/02/2017
6.17
 1,025,850 6.12 6.17 6.09 431,160 64,780 7.7
16/02/2017
6.12
 1,972,960 6.21 6.28 6.09 665,610 90,570 12.2
15/02/2017
6.21
 1,057,850 6.18 6.23 6.14 328,190 6,500 6.8
14/02/2017
6.18
 2,081,730 6.21 6.25 6.18 379,880 281,000 2.1
13/02/2017
6.21
 2,343,770 6.09 6.23 6.12 319,740 50,630 5.7
10/02/2017
6.09
 749,990 6.09 6.12 6.08 277,530 117,920 3.3
09/02/2017
6.09
 742,300 6.12 6.15 6.08 225,500 15,410 4.4
08/02/2017
6.12
 945,220 6.12 6.15 6.05 358,300 8,630 7.3
07/02/2017
6.12
 3,150,060 6.02 6.14 6.02 596,080 27,860 11.8
06/02/2017
6.02
 794,960 6.01 6.06 5.99 215,130 16,000 4.1
03/02/2017
6.01
 1,166,140 6.05 6.06 5.99 224,730 116,710 2.2
02/02/2017
6.05
 1,000,230 5.92 6.05 5.93 297,310 4,090 6.0
25/01/2017
5.92
 581,370 5.87 5.93 5.89 72,350 72,010 0.0
24/01/2017
5.87
 883,940 5.86 5.92 5.84 8,750 192,800 -3.7
23/01/2017
5.86
 1,468,570 5.90 5.90 5.84 195,830 271,150 -1.5
20/01/2017
5.90
 935,820 5.90 5.95 5.90 277,170 291,910 -0.3
19/01/2017
5.90
 620,810 5.98 5.98 5.90 301,170 406,090 -2.1
18/01/2017
5.98
 667,990 6.03 6.06 5.98 3,310 67,300 -1.3
17/01/2017
6.03
 1,113,850 5.98 6.03 5.95 340,010 121,040 4.5
16/01/2017
5.98
 1,108,470 6.01 6.06 5.98 263,640 81,350 3.8
13/01/2017
6.01
 1,747,710 5.99 6.06 5.96 900,770 16,660 18.2
12/01/2017
5.99
 1,161,780 5.95 6.01 5.95 694,740 1,172,520 -9.7
11/01/2017
5.95
 1,121,780 5.96 5.98 5.92 368,830 541,210 -3.5
10/01/2017
5.96
 870,950 6.01 6.01 5.93 232,450 166,290 1.3
09/01/2017
6.01
 886,970 5.95 6.03 5.95 276,260 27,440 5.1
06/01/2017
5.95
 2,995,300 5.89 6.08 5.89 1,363,310 548,650 16.7
05/01/2017
5.89
 565,830 5.87 5.92 5.86 77,530 30,780 0.9
04/01/2017
5.87
 1,224,340 5.87 5.93 5.83 319,940 13,900 6.1
03/01/2017
5.87
 1,300,330 5.74 5.90 5.73 986,470 810,310 3.5
30/12/2016
5.74
 470,290 5.77 5.77 5.73 163,680 230,000 -1.3
29/12/2016
5.77
 1,050,480 5.79 5.83 5.77 471,690 165,000 6.1
28/12/2016
5.79
 949,470 5.70 5.81 5.70 809,850 296,270 10.1
27/12/2016
5.70
 780,570 5.74 5.76 5.68 298,100 306,170 -0.1
26/12/2016
5.74
 644,680 5.68 5.76 5.68 407,970 0 8.0
23/12/2016
5.68
 704,620 5.68 5.71 5.64 857,640 602,010 4.9
22/12/2016
5.68
 1,239,950 5.73 5.76 5.68 332,560 112,210 4.3
21/12/2016
5.73
 825,690 5.74 5.77 5.71 173,890 247,510 -1.4
20/12/2016
5.74
 915,470 5.81 5.81 5.74 110,300 215,970 -2.1
19/12/2016
5.81
 2,338,570 5.62 5.84 5.62 460,610 483,690 -0.4
16/12/2016
5.62
 1,786,260 5.57 5.65 5.54 709,860 522,990 3.6
15/12/2016
5.57
 1,035,080 5.57 5.61 5.52 469,240 306,180 3.1
14/12/2016
5.57
 1,241,950 5.52 5.57 5.48 356,090 370,330 -0.3
13/12/2016
5.52
 1,981,620 5.42 5.52 5.42 1,052,840 591,390 8.6
12/12/2016
5.42
 1,036,860 5.49 5.49 5.42 22,200 185,140 -3.0
09/12/2016
5.49
 1,081,560 5.48 5.52 5.46 181,880 532,190 -6.6
08/12/2016
5.48
 916,810 5.45 5.54 5.45 161,660 559,220 -7.4
07/12/2016
5.45
 1,987,010 5.45 5.60 5.43 186,990 1,449,280 -23.6
06/12/2016
5.45
 2,332,410 5.62 5.62 5.45 86,970 1,202,440 -21.0
05/12/2016
5.62
 1,816,580 5.77 5.77 5.62 87,950 966,960 -17.0
02/12/2016
5.77
 935,790 5.81 5.83 5.74 11,337,970 11,945,870 -12.0
01/12/2016
5.81
 838,370 5.83 5.92 5.81 60,400 259,810 -4.0
30/11/2016
5.83
 1,721,630 5.74 5.95 5.81 113,690 512,150 -8.0
29/11/2016
5.74
 1,500,540 5.86 5.86 5.73 152,210 1,090,730 -18.4
28/11/2016
5.86
 1,271,400 5.89 5.90 5.62 22,610 531,970 -10.0
25/11/2016
5.89
 510,060 5.90 5.90 5.86 40,620 89,060 -1.0
24/11/2016
5.90
 404,940 5.93 5.93 5.90 36,720 41,090 -0.1
23/11/2016
5.93
 544,830 5.95 5.98 5.92 43,140 300 0.9
22/11/2016
5.95
 929,250 5.87 5.99 5.89 38,900 45,280 -0.1
21/11/2016
5.87
 645,260 5.86 5.90 5.84 48,600 394,550 -6.9
18/11/2016
5.86
 992,700 5.90 5.92 5.84 23,990 510,600 -9.7
17/11/2016
5.90
 809,040 5.95 5.96 5.89 56,010 402,560 -7.0
16/11/2016
5.95
 551,540 5.96 5.98 5.93 214,700 113,210 2.1
15/11/2016
5.96
 604,430 5.89 5.96 5.89 124,000 47,060 1.6
14/11/2016
5.89
 1,346,720 6.01 6.01 5.87 66,070 772,580 -14.3
11/11/2016
6.01
 548,200 6.05 6.05 6.01 87,240 170,030 -1.7
10/11/2016
6.05
 1,131,470 5.96 6.06 6.01 228,750 251,870 -0.5
09/11/2016
5.96
 2,236,680 6.05 6.08 5.71 160,860 104,960 1.1
08/11/2016
6.05
 512,140 6.05 6.12 6.03 14,000 10,310 0.1
07/11/2016
6.05
 779,200 5.92 6.06 5.93 132,690 137,670 -0.1
04/11/2016
5.92
 696,310 5.99 6.02 5.92 49,810 40,900 0.2
03/11/2016
5.99
 1,421,660 6.09 6.09 5.95 100,350 105,860 -0.1
02/11/2016
6.09
 810,120 6.11 6.14 6.09 71,470 77,610 -0.1
01/11/2016
6.11
 646,110 6.17 6.18 6.11 93,650 112,240 -0.4
31/10/2016
6.17
 1,425,890 6.09 6.21 6.12 86,790 272,390 -3.9
28/10/2016
6.09
 1,275,060 6.09 6.12 6.09 48,530 470,780 -8.8
27/10/2016
6.09
 990,620 6.09 6.14 6.08 48,770 468,960 -8.8
26/10/2016
6.09
 1,601,930 6.20 6.21 6.08 307,760 373,500 -1.4
25/10/2016
6.20
 2,115,390 6.18 6.27 6.14 280,290 473,820 -4.1
24/10/2016
6.18
 891,270 6.31 6.31 6.18 149,930 70,160 1.7
21/10/2016
6.31
 2,914,690 6.23 6.43 6.24 707,440 332,660 8.1
20/10/2016
6.23
 1,084,380 6.23 6.28 6.21 555,390 154,870 8.6
19/10/2016
6.23
 1,316,350 6.18 6.25 6.18 571,910 192,160 8.1
18/10/2016
6.18
 957,160 6.21 6.21 6.14 189,100 193,800 -0.1
17/10/2016
6.21
 906,920 6.23 6.24 6.18 327,340 145,330 3.9
14/10/2016
6.23
 881,320 6.24 6.30 6.23 257,670 86,350 3.7
13/10/2016
6.24
 1,438,930 6.20 6.24 6.12 184,080 375,790 -4.0
12/10/2016
6.20
 693,230 6.25 6.28 6.20 69,610 11,560 1.2
11/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2016
6.25
 1,443,680 6.24 6.33 6.18 53,590 74,050 -0.4
10/10/2016
6.24
 1,728,140 6.24 6.32 6.18 624,200 2,550 13.9
07/10/2016
6.24
 1,672,120 6.27 6.30 6.16 16,510 8,330 0.2
06/10/2016
6.27
 2,161,880 6.34 6.37 6.25 209,150 839,080 -14.2

Chính sách bảo mật | Điều khoản sử dụng |