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)
31/01/2013
5.18
 2,437,540 5.30 5.30 5.18 6,000 6,180 -0.0
30/01/2013
5.30
 2,005,370 5.30 5.38 5.24 700 2,450 -0.0
29/01/2013
5.30
 2,148,400 5.27 5.38 5.21 2,100 24,700 -0.4
28/01/2013
5.27
 4,754,420 5.13 5.41 5.16 17,580 19,180 -0.0
25/01/2013
5.13
 3,449,360 4.96 5.18 4.99 8,490 6,000 0.0
24/01/2013
4.96
 1,263,620 4.82 4.96 4.82 23,000 700 0.4
23/01/2013
4.82
 1,425,160 4.79 4.88 4.74 15,130 2,100 0.2
22/01/2013
4.79
 2,162,460 4.96 5.02 4.74 500 17,580 -0.3
21/01/2013
4.96
 1,661,850 4.93 5.10 4.93 307,920 8,490 5.5
18/01/2013
4.93
 2,452,790 5.05 5.05 4.91 309,790 323,000 -0.2
17/01/2013
5.05
 2,908,600 5.18 5.18 5.05 121,400 115,030 0.1
16/01/2013
5.18
 2,094,470 5.13 5.30 5.13 9,000 500 0.2
15/01/2013
5.13
 3,048,860 4.99 5.21 4.96 14,650 307,920 -5.3
14/01/2013
4.99
 2,817,430 5.05 5.10 4.91 20,060 9,790 0.2
11/01/2013
5.05
 3,875,980 4.99 5.13 4.96 107,620 121,500 -0.3
10/01/2013
4.99
 2,255,250 4.82 4.99 4.77 41,420 33,800 0.1
09/01/2013
4.82
 5,797,920 4.82 5.05 4.79 1,000 14,650 -0.2
08/01/2013
4.82
 4,216,410 4.63 4.85 4.60 1,630 20,060 -0.3
07/01/2013
4.63
 2,252,310 4.63 4.74 4.63 50 7,620 -0.1
04/01/2013
4.63
 2,132,210 4.57 4.68 4.52 0 16,620 -0.3
03/01/2013
4.57
 2,733,270 4.68 4.68 4.52 0 1,000 -0.0
02/01/2013
4.68
 2,474,280 4.54 4.74 4.60 1,500 1,630 -0.0
28/12/2012
4.54
 1,134,550 4.49 4.54 4.46 2,800 50 0.0
27/12/2012
4.49
 2,242,890 4.49 4.57 4.49 14,010 0 0.2
26/12/2012
4.49
 1,796,520 4.38 4.52 4.35 670 0 0.0
25/12/2012
4.38
 1,492,310 4.40 4.43 4.35 152,130 1,500 2.4
24/12/2012
4.40
 1,940,550 4.26 4.43 4.26 26,000 2,800 0.4
21/12/2012
4.26
 1,241,560 4.29 4.29 4.21 43,240 14,010 0.4
20/12/2012
4.29
 1,228,900 4.32 4.35 4.26 6,000 670 0.1
19/12/2012
4.32
 2,527,540 4.18 4.38 4.21 370,790 520,820 -2.3
18/12/2012
4.18
 1,189,740 4.21 4.24 4.13 416,500 442,000 -0.4
17/12/2012
4.21
 1,454,870 4.18 4.24 4.15 13,100 43,240 -0.5
14/12/2012
4.18
 1,373,800 4.15 4.24 4.18 5,470 6,000 -0.0
13/12/2012
4.15
 1,392,590 4.21 4.24 4.13 490 2,100 -0.0
12/12/2012
4.21
 1,900,650 4.04 4.24 4.04 100 500 -0.0
11/12/2012
4.04
 731,850 4.10 4.13 4.04 50 13,100 -0.2
10/12/2012
4.10
 1,694,830 3.99 4.15 3.99 0 1,110 -0.0
07/12/2012
3.99
 852,860 4.04 4.07 3.99 300 4,800 -0.1
06/12/2012
4.04
 576,430 4.07 4.10 4.01 0 0 0
05/12/2012
4.07
 1,298,700 4.01 4.13 4.01 2,340 0 0.0
04/12/2012
4.01
 752,830 3.96 4.01 3.96 93,140 0 1.3
03/12/2012
3.96
 406,910 3.96 3.99 3.93 9,590 500 0.1
30/11/2012
3.96
 339,560 3.99 4.01 3.96 103,320 0 1.5
29/11/2012
3.99
 688,470 3.93 3.99 3.96 8,020 2,340 0.1
28/11/2012
3.93
 760,200 3.96 3.99 3.93 1,014,550 1,000,770 0.2
27/11/2012
3.96
 571,990 3.99 4.01 3.93 5,130 100,000 -1.4
26/11/2012
3.99
 765,220 4.10 4.10 3.96 7,770 3,000 0.1
23/11/2012
4.10
 535,970 4.15 4.15 4.10 11,560 77,000 -1.0
22/11/2012
4.15
 202,320 4.15 4.18 4.13 2,590 2,510 0.0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2012
4.15
 1,014,160 4.15 4.24 4.15 3,000 50,010 -0.7
20/11/2012
4.15
 1,047,830 4.10 4.18 4.10 0 6,650 -0.1
19/11/2012
4.10
 574,360 4.13 4.15 4.10 7,240 3,630 0.1
16/11/2012
4.13
 515,680 4.10 4.15 4.07 8,720 12,100 -0.1
15/11/2012
4.10
 680,470 4.13 4.15 4.07 16,340 3,000 0.2
14/11/2012
4.13
 528,750 4.13 4.18 4.13 0 0 0
13/11/2012
4.13
 1,061,990 4.18 4.23 4.13 0 7,240 -0.1
12/11/2012
4.18
 1,501,930 4.02 4.21 4.05 700 5,300 -0.1
09/11/2012
4.02
 514,530 3.97 4.02 3.97 1,150 19,760 -0.3
08/11/2012
3.97
 423,240 4.00 4.00 3.94 52,000 0 0.8
07/11/2012
4.00
 808,000 3.92 4.02 3.94 950 0 0.0
06/11/2012
3.92
 489,340 3.94 3.97 3.92 430,600 430,700 -0.0
05/11/2012
3.94
 787,170 3.94 4.00 3.89 1,300 760 0.0
02/11/2012
3.94
 2,375,650 4.13 4.13 3.94 11,630 30,200 -0.3
01/11/2012
4.13
 539,040 4.13 4.15 4.10 12,000 9,970 0.0
31/10/2012
4.13
 553,180 4.13 4.15 4.07 3,000 9,610 -0.1
30/10/2012
4.13
 520,790 4.13 4.18 4.10 0 5,460 -0.1
29/10/2012
4.13
 454,820 4.18 4.23 4.13 128,880 104,320 0.4
26/10/2012
4.18
 534,200 4.10 4.18 4.07 7,900 19,310 -0.2
25/10/2012
4.10
 836,890 4.18 4.18 4.00 1,220 3,000 -0.0
24/10/2012
4.18
 563,060 4.18 4.26 4.15 168,270 0 2.7
23/10/2012
4.18
 431,480 4.18 4.23 4.18 250 500 -0.0
22/10/2012
4.18
 570,250 4.23 4.26 4.15 87,960 26,000 1.0
19/10/2012
4.23
 1,422,360 4.36 4.39 4.18 42,590 11,500 0.5
18/10/2012
4.36
 840,040 4.36 4.44 4.36 0 162,000 -2.7
17/10/2012
4.36
 739,460 4.47 4.49 4.36 100 6,520 -0.1
16/10/2012
4.47
 1,622,340 4.31 4.47 4.34 3,000 87,960 -1.4
15/10/2012
4.31
 776,470 4.39 4.41 4.28 50 17,180 -0.3
12/10/2012
4.39
 668,870 4.39 4.44 4.31 2,910 600 0.0
11/10/2012
4.39
 1,502,840 4.39 4.54 4.39 1,000 0 0.0
10/10/2012
4.39
 967,530 4.34 4.41 4.28 770 4,220 -0.1
09/10/2012
4.34
 1,504,020 4.31 4.41 4.28 0 4,800 -0.1
08/10/2012
4.31
 1,275,040 4.13 4.31 4.13 151,250 830 2.4
05/10/2012
4.13
 788,770 4.13 4.18 4.13 115,080 100,400 0.2
04/10/2012
4.13
 625,700 4.18 4.18 4.10 120 21,360 -0.3
03/10/2012
4.18
 1,168,180 4.02 4.21 4.02 2,870 0 0.0
02/10/2012
4.02
 1,055,970 4.10 4.13 4.02 34,450 6,500 0.4
01/10/2012
4.10
 1,593,750 4.26 4.26 4.07 62,310 0 1.0
28/09/2012
4.26
 701,470 4.28 4.31 4.26 174,220 160,980 0.3
27/09/2012
4.28
 680,260 4.36 4.39 4.26 152,150 142,860 0.2
26/09/2012
4.36
 872,400 4.31 4.39 4.31 251,680 220,000 0.5
25/09/2012
4.31
 609,800 4.28 4.34 4.26 470,660 522,940 -0.9
24/09/2012
4.28
 1,229,750 4.39 4.39 4.28 19,840 216,400 -3.2
21/09/2012
4.39
 1,015,940 4.31 4.41 4.31 560 12,150 -0.2
20/09/2012
4.31
 1,721,040 4.44 4.44 4.23 100 31,680 -0.5
19/09/2012
4.44
 1,187,510 4.39 4.47 4.34 17,080 2,310 0.2
18/09/2012
4.39
 1,980,930 4.60 4.65 4.39 590 19,840 -0.3
17/09/2012
4.60
 763,100 4.65 4.70 4.60 15,630 560 0.3
14/09/2012
4.65
 1,787,260 4.52 4.73 4.60 3,000 100 0.1
13/09/2012
4.52
 1,194,070 4.47 4.57 4.41 30,400 17,080 0.2
12/09/2012
4.47
 1,036,400 4.41 4.57 4.44 30,000 590 0.5

Chính sách bảo mật | Điều khoản sử dụng |