CTCP Chứng khoán SSI (ssi)

21.40
0.25
(1.18%)
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
(2026-08-19) 		1.75 9.02% 460,855,500 -2,533,652 0
19.40
30.35
21.40
2 tháng
(2026-07-20) 		3.01 16.56% 952,250,800 -2,533,652 0
17.59
30.35
21.40
3 tháng
(2026-06-22) 		-0.59 -2.72% 1,275,621,300 -2,533,652 0
17.59
30.35
21.40
6 tháng
(2026-03-23) 		0.85 4.17% 2,608,601,400 -2,533,652 0
16.23
30.35
21.40
12 tháng
(2025-09-23) 		-6.82 -24.39% 6,930,953,700 -2,533,652 0
16.23
30.35
21.40
24 tháng
(2024-09-30) 		1.34 6.77% 13,793,019,000 -2,533,652 0
14.41
30.35
21.40
36 tháng
(2023-10-04) 		3.55 20.19% 18,636,725,900 -2,533,652 0
11.25
30.35
21.40
60 tháng
(2021-10-14) 		1.40 7.07% 27,731,028,000 22,064,485 -1,453.1
7.41
30.35
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2013
2.67
 388,640 2.65 2.67 2.63 3,500 33,300 -0.5
29/08/2013
2.65
 551,060 2.67 2.68 2.65 5,200 96,430 -1.5
28/08/2013
2.67
 1,759,780 2.70 2.70 2.63 48,800 92,710 -0.7
27/08/2013
2.70
 470,070 2.72 2.73 2.68 100 7,580 -0.1
26/08/2013
2.72
 676,890 2.70 2.72 2.68 2,240 133,480 -2.2
23/08/2013
2.70
 928,980 2.72 2.73 2.68 0 7,600 -0.1
22/08/2013
2.72
 1,055,050 2.77 2.78 2.70 0 12,500 -0.2
21/08/2013
2.77
 737,260 2.80 2.80 2.75 4,000 10 0.1
20/08/2013
2.80
 1,038,490 2.81 2.85 2.78 3,000 10,900 -0.1
19/08/2013
2.81
 3,530,770 2.72 2.83 2.75 283,500 1,500 4.8
16/08/2013
2.72
 465,300 2.72 2.73 2.68 102,000 11,420 1.5
15/08/2013
2.72
 893,580 2.68 2.73 2.67 3,000 107,000 -1.7
14/08/2013
2.68
 798,440 2.65 2.70 2.63 80,500 81,240 0.0
13/08/2013
2.65
 319,150 2.67 2.68 2.65 14,100 100,500 -1.4
12/08/2013
2.67
 235,570 2.68 2.70 2.67 0 55,100 -0.9
09/08/2013
2.68
 258,000 2.70 2.72 2.68 0 2,860 0.0
08/08/2013
2.70
 320,970 2.72 2.73 2.68 22,000 1,180 0.3
07/08/2013
2.72
 681,590 2.70 2.73 2.68 51,100 246,880 -3.2
06/08/2013
2.70
 416,980 2.70 2.72 2.68 1,000 123,000 -2.0
05/08/2013
2.70
 441,320 2.72 2.73 2.68 71,020 141,600 -1.2
02/08/2013
2.72
 434,630 2.73 2.73 2.70 138,650 228,400 -1.5
01/08/2013
2.73
 641,610 2.70 2.73 2.68 209,920 20,770 3.1
31/07/2013
2.70
 231,230 2.68 2.72 2.68 8,000 7,400 0.0
30/07/2013
2.68
 404,810 2.67 2.70 2.67 64,130 16,840 0.8
29/07/2013
2.67
 537,490 2.70 2.72 2.67 5,630 21,770 -0.3
26/07/2013
2.70
 1,185,300 2.72 2.75 2.68 4,500 595,390 -9.7
25/07/2013
2.72
 712,010 2.75 2.78 2.72 56,580 150,460 -1.6
24/07/2013
2.75
 927,780 2.80 2.80 2.75 23,770 70,000 -0.8
23/07/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2013
2.80
 2,251,750 2.77 2.81 2.78 153,550 5,630 2.5
22/07/2013
2.77
 1,556,660 2.81 2.81 2.75 25,000 4,500 0.4
19/07/2013
2.81
 606,360 2.80 2.83 2.78 3,710 3,000 0.0
18/07/2013
2.80
 855,500 2.81 2.83 2.80 100 52,000 -0.9
17/07/2013
2.81
 924,790 2.80 2.83 2.78 6,090 22,380 -0.3
16/07/2013
2.80
 535,670 2.80 2.81 2.78 2,790 11,860 -0.2
15/07/2013
2.80
 991,980 2.80 2.81 2.78 72,200 0 1.3
12/07/2013
2.80
 1,485,870 2.75 2.81 2.75 4,600 89,000 -1.5
11/07/2013
2.75
 1,139,860 2.69 2.75 2.72 0 51,750 -0.9
10/07/2013
2.69
 520,130 2.67 2.72 2.69 24,900 20,000 0.1
09/07/2013
2.67
 745,300 2.69 2.70 2.67 0 93,800 -1.6
08/07/2013
2.69
 545,310 2.72 2.73 2.69 29,450 4,600 0.4
05/07/2013
2.72
 415,630 2.72 2.75 2.70 10,000 0 0.2
04/07/2013
2.72
 445,430 2.72 2.73 2.72 4,500 24,900 -0.4
03/07/2013
2.72
 357,160 2.73 2.75 2.72 37,840 0 0.7
02/07/2013
2.73
 607,060 2.72 2.75 2.72 13,040 29,450 -0.3
01/07/2013
2.72
 382,560 2.72 2.72 2.69 145,730 123,270 0.4
28/06/2013
2.72
 755,260 2.73 2.75 2.72 97,360 54,500 0.8
27/06/2013
2.73
 1,316,650 2.67 2.73 2.67 144,870 31,100 2.0
26/06/2013
2.67
 1,031,050 2.69 2.72 2.67 35,920 13,030 0.4
25/06/2013
2.69
 1,880,550 2.75 2.77 2.64 0 39,190 -0.7
24/06/2013
2.75
 1,039,300 2.75 2.80 2.73 43,100 19,580 0.4
21/06/2013
2.75
 776,170 2.77 2.77 2.73 6,000 152,600 -2.6
20/06/2013
2.77
 633,930 2.80 2.80 2.77 42,900 92,490 -0.9
19/06/2013
2.80
 487,010 2.81 2.83 2.78 1,840 0 0.0
18/06/2013
2.81
 854,830 2.78 2.81 2.75 392,890 433,990 -0.7
17/06/2013
2.78
 1,674,550 2.84 2.86 2.78 37,470 6,000 0.6
14/06/2013
2.84
 868,920 2.86 2.89 2.84 43,000 29,400 0.3
13/06/2013
2.86
 1,506,120 2.87 2.89 2.83 40,460 22,840 0.3
12/06/2013
2.87
 905,120 2.87 2.90 2.86 106,510 102,000 0.1
11/06/2013
2.87
 1,592,310 2.92 2.94 2.87 5,000 37,470 -0.6
10/06/2013
2.92
 1,484,290 2.95 3.00 2.92 10,250 20,000 -0.2
07/06/2013
2.95
 2,656,280 2.89 2.97 2.90 20,530 39,460 -0.4
06/06/2013
2.89
 1,170,160 2.87 2.92 2.84 780 6,510 -0.1
05/06/2013
2.87
 1,436,480 2.83 2.89 2.81 127,160 129,800 0.0
04/06/2013
2.83
 2,340,850 2.87 2.92 2.83 49,350 10,250 0.8
03/06/2013
2.87
 2,416,450 2.94 2.95 2.87 17,780 180 0.3
31/05/2013
2.94
 3,062,750 2.97 3.04 2.94 4,900 1,130 0.1
30/05/2013
2.97
 1,617,760 2.94 2.97 2.90 7,700 2,360 0.1
29/05/2013
2.94
 5,041,000 2.90 3.01 2.92 33,600 81,350 -0.9
28/05/2013
2.90
 3,212,970 2.84 2.90 2.84 932,210 943,780 -0.2
27/05/2013
2.84
 3,049,780 2.77 2.89 2.80 5,800 4,900 0.0
24/05/2013
2.77
 1,301,620 2.73 2.78 2.72 19,300 7,700 0.2
23/05/2013
2.73
 1,229,010 2.77 2.78 2.72 914,770 914,370 0.0
22/05/2013
2.77
 910,570 2.77 2.81 2.73 3,500 6,210 0.0
21/05/2013
2.77
 2,691,250 2.69 2.81 2.72 8,620 5,800 0.0
20/05/2013
2.69
 455,390 2.67 2.70 2.67 10,320 19,300 -0.2
17/05/2013
2.67
 265,830 2.69 2.69 2.66 71,500 65,000 0.1
16/05/2013
2.69
 739,630 2.69 2.72 2.67 53,000 53,500 0.0
15/05/2013
2.69
 460,920 2.67 2.69 2.64 1,000 8,620 -0.1
14/05/2013
2.67
 686,960 2.70 2.70 2.64 0 10,320 -0.2
13/05/2013
2.70
 274,380 2.69 2.73 2.69 20,160 8,500 0.2
10/05/2013
2.69
 475,160 2.70 2.70 2.67 760 3,000 0.0
09/05/2013
2.70
 536,390 2.67 2.72 2.67 134,760 124,000 0.2
08/05/2013
2.67
 475,260 2.70 2.73 2.67 36,660 0 0.7
07/05/2013
2.70
 669,740 2.77 2.77 2.70 0 20,160 -0.4
06/05/2013
2.77
 1,103,210 2.64 2.77 2.67 56,400 760 1.0
03/05/2013
2.64
 384,620 2.63 2.64 2.61 0 11,760 -0.2
02/05/2013
2.63
 259,320 2.64 2.66 2.63 34,000 56,660 -0.4
26/04/2013
2.64
 337,370 2.66 2.66 2.63 0 0 0
25/04/2013
2.66
 399,440 2.66 2.67 2.64 0 56,400 -1.0
24/04/2013
2.66
 337,110 2.64 2.67 2.63 2,500 0 0.0
23/04/2013
2.64
 555,610 2.61 2.67 2.63 36,500 14,000 0.4
22/04/2013
2.61
 954,610 2.66 2.67 2.60 10,000 0 0.2
18/04/2013
2.66
 874,900 2.70 2.70 2.66 22,700 22,700 0
17/04/2013
2.70
 467,920 2.69 2.72 2.67 15,000 2,500 0.2
16/04/2013
2.69
 1,264,560 2.69 2.72 2.63 13,300 36,500 -0.4
15/04/2013
2.69
 1,816,500 2.75 2.75 2.67 40,900 10,000 0.6
12/04/2013
2.75
 1,448,730 2.83 2.84 2.73 5,060 0 0.1
11/04/2013
2.83
 2,215,430 2.86 2.87 2.80 567,090 515,000 1.0
10/04/2013
2.86
 1,776,470 2.94 2.97 2.86 13,000 13,300 0.0
09/04/2013
2.94
 3,700,250 2.86 2.95 2.84 45,000 75,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc