CTCP Chứng khoán SSI (ssi)

30.25
0.40
(1.34%)
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)
25/02/2013
3.54
 831,410 3.54 3.58 3.52 14,870 41,220 -0.5
22/02/2013
3.54
 3,612,190 3.48 3.63 3.44 189,480 10,790 3.3
21/02/2013
3.48
 2,882,510 3.73 3.77 3.48 6,000 37,020 -0.6
20/02/2013
3.73
 2,172,780 3.73 3.77 3.67 4,920 2,900 0.0
19/02/2013
3.73
 2,381,710 3.79 3.81 3.71 68,250 14,870 1.0
18/02/2013
3.79
 1,941,090 3.75 3.87 3.75 159,640 339,480 -3.6
08/02/2013
3.75
 1,281,420 3.75 3.79 3.71 90,000 96,000 -0.1
07/02/2013
3.75
 1,313,760 3.71 3.77 3.71 1,051,400 1,054,920 -0.1
06/02/2013
3.71
 1,261,810 3.60 3.77 3.61 6,180 65,810 -1.1
05/02/2013
3.60
 1,003,820 3.60 3.61 3.56 102,450 112,080 -0.2
04/02/2013
3.60
 1,165,800 3.58 3.63 3.58 24,700 0 0.5
01/02/2013
3.58
 1,581,680 3.60 3.60 3.54 19,180 1,400 0.3
31/01/2013
3.60
 2,437,540 3.67 3.67 3.60 6,000 6,180 -0.0
30/01/2013
3.67
 2,005,370 3.67 3.73 3.63 700 2,450 -0.0
29/01/2013
3.67
 2,148,400 3.65 3.73 3.61 2,100 24,700 -0.4
28/01/2013
3.65
 4,754,420 3.56 3.75 3.58 17,580 19,180 -0.0
25/01/2013
3.56
 3,449,360 3.44 3.60 3.46 8,490 6,000 0.0
24/01/2013
3.44
 1,263,620 3.34 3.44 3.34 23,000 700 0.4
23/01/2013
3.34
 1,425,160 3.32 3.38 3.29 15,130 2,100 0.2
22/01/2013
3.32
 2,162,460 3.44 3.48 3.29 500 17,580 -0.3
21/01/2013
3.44
 1,661,850 3.42 3.54 3.42 307,920 8,490 5.5
18/01/2013
3.42
 2,452,790 3.50 3.50 3.40 309,790 323,000 -0.2
17/01/2013
3.50
 2,908,600 3.60 3.60 3.50 121,400 115,030 0.1
16/01/2013
3.60
 2,094,470 3.56 3.67 3.56 9,000 500 0.2
15/01/2013
3.56
 3,048,860 3.46 3.61 3.44 14,650 307,920 -5.3
14/01/2013
3.46
 2,817,430 3.50 3.54 3.40 20,060 9,790 0.2
11/01/2013
3.50
 3,875,980 3.46 3.56 3.44 107,620 121,500 -0.3
10/01/2013
3.46
 2,255,250 3.34 3.46 3.31 41,420 33,800 0.1
09/01/2013
3.34
 5,797,920 3.34 3.50 3.32 1,000 14,650 -0.2
08/01/2013
3.34
 4,216,410 3.21 3.36 3.19 1,630 20,060 -0.3
07/01/2013
3.21
 2,252,310 3.21 3.29 3.21 50 7,620 -0.1
04/01/2013
3.21
 2,132,210 3.17 3.25 3.13 0 16,620 -0.3
03/01/2013
3.17
 2,733,270 3.25 3.25 3.13 0 1,000 -0.0
02/01/2013
3.25
 2,474,280 3.15 3.29 3.19 1,500 1,630 -0.0
28/12/2012
3.15
 1,134,550 3.11 3.15 3.09 2,800 50 0.0
27/12/2012
3.11
 2,242,890 3.11 3.17 3.11 14,010 0 0.2
26/12/2012
3.11
 1,796,520 3.03 3.13 3.02 670 0 0.0
25/12/2012
3.03
 1,492,310 3.05 3.07 3.02 152,130 1,500 2.4
24/12/2012
3.05
 1,940,550 2.96 3.07 2.96 26,000 2,800 0.4
21/12/2012
2.96
 1,241,560 2.98 2.98 2.92 43,240 14,010 0.4
20/12/2012
2.98
 1,228,900 3.00 3.02 2.96 6,000 670 0.1
19/12/2012
3.00
 2,527,540 2.90 3.03 2.92 370,790 520,820 -2.3
18/12/2012
2.90
 1,189,740 2.92 2.94 2.86 416,500 442,000 -0.4
17/12/2012
2.92
 1,454,870 2.90 2.94 2.88 13,100 43,240 -0.5
14/12/2012
2.90
 1,373,800 2.88 2.94 2.90 5,470 6,000 -0.0
13/12/2012
2.88
 1,392,590 2.92 2.94 2.86 490 2,100 -0.0
12/12/2012
2.92
 1,900,650 2.80 2.94 2.80 100 500 -0.0
11/12/2012
2.80
 731,850 2.84 2.86 2.80 50 13,100 -0.2
10/12/2012
2.84
 1,694,830 2.76 2.88 2.76 0 1,110 -0.0
07/12/2012
2.76
 852,860 2.80 2.82 2.76 300 4,800 -0.1
06/12/2012
2.80
 576,430 2.82 2.84 2.78 0 0 0
05/12/2012
2.82
 1,298,700 2.78 2.86 2.78 2,340 0 0.0
04/12/2012
2.78
 752,830 2.74 2.78 2.74 93,140 0 1.3
03/12/2012
2.74
 406,910 2.74 2.76 2.73 9,590 500 0.1
30/11/2012
2.74
 339,560 2.76 2.78 2.74 103,320 0 1.5
29/11/2012
2.76
 688,470 2.73 2.76 2.74 8,020 2,340 0.1
28/11/2012
2.73
 760,200 2.74 2.76 2.73 1,014,550 1,000,770 0.2
27/11/2012
2.74
 571,990 2.76 2.78 2.73 5,130 100,000 -1.4
26/11/2012
2.76
 765,220 2.84 2.84 2.74 7,770 3,000 0.1
23/11/2012
2.84
 535,970 2.88 2.88 2.84 11,560 77,000 -1.0
22/11/2012
2.88
 202,320 2.88 2.90 2.86 2,590 2,510 0.0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2012
2.88
 1,014,160 2.88 2.94 2.88 3,000 50,010 -0.7
20/11/2012
2.88
 1,047,830 2.84 2.90 2.84 0 6,650 -0.1
19/11/2012
2.84
 574,360 2.86 2.88 2.84 7,240 3,630 0.1
16/11/2012
2.86
 515,680 2.84 2.88 2.83 8,720 12,100 -0.1
15/11/2012
2.84
 680,470 2.86 2.88 2.83 16,340 3,000 0.2
14/11/2012
2.86
 528,750 2.86 2.90 2.86 0 0 0
13/11/2012
2.86
 1,061,990 2.90 2.93 2.86 0 7,240 -0.1
12/11/2012
2.90
 1,501,930 2.79 2.92 2.81 700 5,300 -0.1
09/11/2012
2.79
 514,530 2.75 2.79 2.75 1,150 19,760 -0.3
08/11/2012
2.75
 423,240 2.77 2.77 2.73 52,000 0 0.8
07/11/2012
2.77
 808,000 2.72 2.79 2.73 950 0 0.0
06/11/2012
2.72
 489,340 2.73 2.75 2.72 430,600 430,700 -0.0
05/11/2012
2.73
 787,170 2.73 2.77 2.70 1,300 760 0.0
02/11/2012
2.73
 2,375,650 2.86 2.86 2.73 11,630 30,200 -0.3
01/11/2012
2.86
 539,040 2.86 2.88 2.84 12,000 9,970 0.0
31/10/2012
2.86
 553,180 2.86 2.88 2.83 3,000 9,610 -0.1
30/10/2012
2.86
 520,790 2.86 2.90 2.84 0 5,460 -0.1
29/10/2012
2.86
 454,820 2.90 2.93 2.86 128,880 104,320 0.4
26/10/2012
2.90
 534,200 2.84 2.90 2.83 7,900 19,310 -0.2
25/10/2012
2.84
 836,890 2.90 2.90 2.77 1,220 3,000 -0.0
24/10/2012
2.90
 563,060 2.90 2.95 2.88 168,270 0 2.7
23/10/2012
2.90
 431,480 2.90 2.93 2.90 250 500 -0.0
22/10/2012
2.90
 570,250 2.93 2.95 2.88 87,960 26,000 1.0
19/10/2012
2.93
 1,422,360 3.02 3.04 2.90 42,590 11,500 0.5
18/10/2012
3.02
 840,040 3.02 3.08 3.02 0 162,000 -2.7
17/10/2012
3.02
 739,460 3.10 3.12 3.02 100 6,520 -0.1
16/10/2012
3.10
 1,622,340 2.99 3.10 3.01 3,000 87,960 -1.4
15/10/2012
2.99
 776,470 3.04 3.06 2.97 50 17,180 -0.3
12/10/2012
3.04
 668,870 3.04 3.08 2.99 2,910 600 0.0
11/10/2012
3.04
 1,502,840 3.04 3.15 3.04 1,000 0 0.0
10/10/2012
3.04
 967,530 3.01 3.06 2.97 770 4,220 -0.1
09/10/2012
3.01
 1,504,020 2.99 3.06 2.97 0 4,800 -0.1
08/10/2012
2.99
 1,275,040 2.86 2.99 2.86 151,250 830 2.4
05/10/2012
2.86
 788,770 2.86 2.90 2.86 115,080 100,400 0.2
04/10/2012
2.86
 625,700 2.90 2.90 2.84 120 21,360 -0.3
03/10/2012
2.90
 1,168,180 2.79 2.92 2.79 2,870 0 0.0
02/10/2012
2.79
 1,055,970 2.84 2.86 2.79 34,450 6,500 0.4
01/10/2012
2.84
 1,593,750 2.95 2.95 2.83 62,310 0 1.0
28/09/2012
2.95
 701,470 2.97 2.99 2.95 174,220 160,980 0.3

Chính sách bảo mật | Điều khoản sử dụng |