CTCP Chứng khoán SSI (ssi)

30.80
0.95
(3.18%)
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
(2025-11-19) 		-1.71 -5.42% 559,012,900 -11,377,800 -361.3
28.10
31.70
30.80
2 tháng
(2025-10-20) 		-4.72 -13.65% 1,411,727,300 -70,420,600 -2,478.4
28.10
35.16
30.80
3 tháng
(2025-09-22) 		-5.06 -14.49% 2,130,369,100 -125,477,700 -4,670.6
28.10
37.75
30.80
6 tháng
(2025-06-23) 		8.75 41.50% 5,411,464,300 -75,489,053 -5,566.3
21.10
37.75
30.80
12 tháng
(2024-12-24) 		6.80 29.50% 7,941,851,500 -176,117,195 -7,663.7
18.30
37.75
30.80
24 tháng
(2024-01-02) 		7.31 32.46% 11,876,121,700 -240,940,790 -9,299.8
18.30
37.75
30.80
36 tháng
(2023-01-04) 		17.17 135.49% 17,024,562,300 -209,701,511 -8,836.6
12.18
37.75
30.80
60 tháng
(2021-01-14) 		15.53 108.43% 24,631,761,000 -215,864,886 -11,398.8
9.27
37.75
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2014
6.74
 3,101,000 6.72 6.83 6.72 34,000 500 1.1
03/10/2014
6.72
 5,683,610 6.68 6.87 6.70 115,040 5,100 3.5
02/10/2014
6.68
 6,553,350 6.57 6.72 6.53 5,000 77,070 -2.3
01/10/2014
6.57
 3,989,490 6.55 6.66 6.55 67,440 364,530 -9.3
30/09/2014
6.55
 5,954,040 6.51 6.66 6.42 78,880 545,020 -14.5
29/09/2014
6.51
 14,398,490 6.19 6.61 6.51 13,430 164,640 -4.7
26/09/2014
6.19
 6,059,690 6.10 6.30 6.13 2,070 136,560 -4.0
25/09/2014
6.10
 4,587,730 6.00 6.13 5.87 339,980 871,180 -15.2
24/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2014
6.00
 5,133,470 5.98 6.08 5.96 50,240 1,167,200 -31.8
23/09/2014
5.98
 4,183,810 5.96 6.06 5.96 588,880 757,630 -4.8
22/09/2014
5.96
 4,417,320 6.10 6.14 5.96 300 164,870 -4.9
19/09/2014
6.10
 3,872,980 6.06 6.12 6.02 1,021,530 339,990 20.2
18/09/2014
6.06
 6,116,250 6.33 6.33 6.06 1,577,270 25,240 47.2
17/09/2014
6.33
 14,441,620 5.92 6.33 6.08 50,400 588,800 -16.5
16/09/2014
5.92
 3,291,780 5.92 5.94 5.81 22,400 380 0.6
15/09/2014
5.92
 4,041,550 5.98 6.04 5.92 2,390 6,600 -0.1
12/09/2014
5.98
 3,211,420 5.96 6.00 5.92 16,510 290,700 -8.0
11/09/2014
5.96
 3,915,980 5.90 6.06 5.96 100,110 254,810 -4.5
10/09/2014
5.90
 4,203,460 5.85 5.90 5.75 16,850 850,200 -23.8
09/09/2014
5.85
 9,774,370 6.02 6.14 5.61 4,500 742,030 -21.9
08/09/2014
6.02
 3,546,470 5.94 6.08 6.00 21,820 596,160 -16.9
05/09/2014
5.94
 2,327,930 5.88 5.96 5.88 14,300 10,000 0.1
04/09/2014
5.88
 3,256,220 5.90 5.94 5.83 5,000 1,460 0.1
03/09/2014
5.90
 3,524,920 5.94 6.04 5.90 201,020 57,270 4.2
29/08/2014
5.94
 2,768,250 5.94 6.00 5.88 140,390 3,160 4.0
28/08/2014
5.94
 4,939,770 5.77 5.94 5.79 36,670 35,690 0.0
27/08/2014
5.77
 3,152,840 5.75 5.83 5.71 8,910 5,000 0.1
26/08/2014
5.75
 3,990,850 5.77 5.83 5.73 299,960 38,580 7.4
25/08/2014
5.77
 4,351,670 5.71 5.83 5.73 187,900 500 5.3
22/08/2014
5.71
 3,071,690 5.73 5.81 5.71 42,020 10 1.2
21/08/2014
5.73
 6,204,670 5.67 5.81 5.67 221,000 110,620 3.1
20/08/2014
5.67
 2,979,180 5.61 5.73 5.63 8,000 36,500 -0.8
19/08/2014
5.61
 4,224,020 5.65 5.75 5.61 3,100 140,000 -3.8
18/08/2014
5.65
 7,017,230 5.40 5.65 5.40 1,000 31,060 -0.8
15/08/2014
5.40
 1,371,270 5.45 5.47 5.40 52,700 1,420 1.4
14/08/2014
5.45
 2,593,540 5.45 5.51 5.43 7,800 10,400 -0.1
13/08/2014
5.45
 2,031,610 5.36 5.47 5.36 18,930 17,500 0.0
12/08/2014
5.36
 1,790,560 5.32 5.40 5.32 6,000 15,720 -0.3
11/08/2014
5.32
 1,783,140 5.36 5.38 5.32 100 257,800 -6.7
08/08/2014
5.36
 1,962,960 5.43 5.47 5.34 52,860 223,120 -4.5
07/08/2014
5.43
 2,599,100 5.36 5.43 5.32 2,000 14,100 -0.3
06/08/2014
5.36
 3,231,030 5.36 5.43 5.36 279,750 332,000 -1.4
05/08/2014
5.36
 2,607,020 5.24 5.36 5.24 0 107,600 -2.8
04/08/2014
5.24
 2,035,280 5.14 5.26 5.10 8,180 150,000 -3.6
01/08/2014
5.14
 1,648,540 5.20 5.20 5.12 7,600 2,000 0.1
31/07/2014
5.20
 1,224,460 5.14 5.24 5.12 31,990 103,740 -1.8
30/07/2014
5.14
 2,405,300 5.18 5.22 5.12 11,140 0 0.3
29/07/2014
5.18
 1,686,060 5.22 5.24 5.14 10,000 8,180 0.0
28/07/2014
5.22
 3,705,580 5.36 5.36 5.16 5,780 7,600 -0.0
25/07/2014
5.36
 2,709,440 5.43 5.51 5.36 33,850 2,000 0.9
24/07/2014
5.43
 1,568,860 5.43 5.45 5.40 51,580 10,040 1.1
23/07/2014
5.43
 1,681,730 5.43 5.47 5.38 3,850 11,100 -0.2
22/07/2014
5.43
 2,351,760 5.49 5.49 5.40 2,200 5,780 -0.1
21/07/2014
5.49
 4,099,220 5.49 5.59 5.45 17,060 14,000 0.1
18/07/2014
5.49
 3,102,600 5.38 5.49 5.36 18,390 21,840 -0.1
17/07/2014
5.38
 1,422,850 5.38 5.43 5.34 200 12,000 -0.3
16/07/2014
5.38
 2,898,420 5.40 5.53 5.38 8,950 2,600 0.2
15/07/2014
5.40
 2,572,850 5.36 5.47 5.38 200 11,460 -0.3
14/07/2014
5.36
 1,679,680 5.30 5.36 5.26 5,440 2,900 0.1
11/07/2014
5.30
 3,134,370 5.32 5.36 5.26 2,000 6,510 -0.1
10/07/2014
5.32
 5,107,210 5.47 5.47 5.32 1,000 11,400 -0.3
09/07/2014
5.47
 2,058,030 5.49 5.55 5.47 8,100 11,170 -0.1
08/07/2014
5.49
 2,478,710 5.47 5.49 5.40 8,000 47,090 -1.0
07/07/2014
5.47
 2,512,110 5.49 5.55 5.45 184,330 2,750 4.9
04/07/2014
5.49
 4,532,460 5.51 5.55 5.45 5,970 100 0.2
03/07/2014
5.51
 3,285,990 5.47 5.61 5.47 207,000 209,000 -0.1
02/07/2014
5.47
 2,467,430 5.40 5.49 5.40 3,500 8,000 -0.1
01/07/2014
5.40
 4,277,160 5.30 5.47 5.30 6,230 184,330 -4.7
30/06/2014
5.30
 2,704,110 5.30 5.36 5.30 13,860 5,970 0.2
27/06/2014
5.30
 2,270,290 5.30 5.34 5.28 15,600 7,000 0.2
26/06/2014
5.30
 2,918,600 5.32 5.38 5.30 180,200 3,500 4.6
25/06/2014
5.32
 4,487,610 5.24 5.38 5.24 3,600 1,300 0.1
24/06/2014
5.24
 2,398,270 5.14 5.24 5.12 10,050 18,730 -0.2
23/06/2014
5.14
 1,640,270 5.18 5.20 5.10 86,010 10,900 1.9
20/06/2014
5.18
 2,363,870 5.20 5.32 5.18 920 69,300 -1.7
19/06/2014
5.20
 5,285,810 5.24 5.24 5.02 27,980 104,720 -1.9
18/06/2014
5.24
 2,428,270 5.34 5.36 5.24 50,000 44,940 0.1
17/06/2014
5.34
 3,977,680 5.18 5.38 5.16 20,140 102,600 -2.2
16/06/2014
5.18
 2,339,630 5.16 5.26 5.16 9,010 900 0.2
13/06/2014
5.16
 2,097,910 5.16 5.20 5.10 71,370 28,000 1.1
12/06/2014
5.16
 3,201,240 5.14 5.20 5.10 10,430 13,060 -0.1
11/06/2014
5.14
 3,481,390 5.00 5.20 5.00 1,500 420 0.0
10/06/2014
5.00
 4,801,900 5.20 5.20 4.97 2,200 11,170 -0.2
09/06/2014
5.20
 7,260,540 5.10 5.40 5.18 12,280 3,100 0.2
06/06/2014
5.10
 4,657,850 4.77 5.10 4.79 3,840 56,260 -1.2
05/06/2014
4.77
 2,544,370 4.67 4.83 4.61 2,000 41,500 -0.9
04/06/2014
4.67
 3,084,380 4.79 4.79 4.59 10,000 2,200 0.2
03/06/2014
4.79
 1,343,370 4.77 4.85 4.77 27,300 12,280 0.4
02/06/2014
4.77
 3,048,200 4.93 4.93 4.75 4,410 3,840 0.0
30/05/2014
4.93
 3,341,240 4.93 5.02 4.87 2,670 2,000 0.0
29/05/2014
4.93
 4,115,060 5.04 5.12 4.93 3,330 10,000 -0.2
28/05/2014
5.04
 3,592,860 5.00 5.12 4.97 9,890 27,300 -0.4
27/05/2014
5.00
 4,748,400 4.73 5.00 4.75 10 4,410 -0.1
26/05/2014
4.73
 1,843,090 4.73 4.77 4.63 0 1,000 -0.0
23/05/2014
4.73
 2,013,100 4.73 4.77 4.65 14,990 5,000 0.2
22/05/2014
4.73
 3,709,300 4.79 4.89 4.71 12,260 9,890 0.1
21/05/2014
4.79
 3,669,240 4.65 4.83 4.57 18,340 0 0.4
20/05/2014
4.65
 3,350,540 4.59 4.65 4.46 6,260 0 0.1
19/05/2014
4.59
 2,297,280 4.48 4.67 4.40 2,600 15,000 -0.3
16/05/2014
4.48
 3,533,530 4.20 4.48 4.22 355,000 12,260 7.2

Chính sách bảo mật | Điều khoản sử dụng |