CTCP Chứng khoán SSI (ssi)

20.40
1.25
(6.53%)
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
(2026-10-05) 		-0.80 -4.07% 380,000,700 -4,934,595 0
18.85
20.40
19.15
2 tháng
(2026-09-03) 		-2.05 -9.81% 823,573,900 -7,615,969 0
18.85
21.40
19.15
3 tháng
(2026-08-04) 		-0.77 -3.94% 1,224,662,800 -7,615,969 0
18.85
21.65
19.15
6 tháng
(2026-05-06) 		-3.93 -17.25% 2,362,209,400 -7,615,969 0
17.59
22.78
19.15
12 tháng
(2025-11-07) 		-5.14 -21.42% 5,935,997,600 -7,615,969 0
17.59
26.94
19.15
24 tháng
(2024-11-12) 		0.60 3.31% 13,522,392,000 -7,615,969 0
14.63
30.18
19.15
36 tháng
(2023-11-20) 		0.89 4.97% 17,585,526,300 -7,615,969 0
14.63
30.18
19.15
60 tháng
(2021-11-29) 		-7.79 -29.25% 26,729,335,800 -7,615,969 0
7.41
30.18
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2013
2.72
 681,590 2.70 2.73 2.68 0 0 0
06/08/2013
2.70
 416,980 2.70 2.72 2.68 0 0 0
05/08/2013
2.70
 441,320 2.72 2.73 2.68 0 0 0
02/08/2013
2.72
 434,630 2.73 2.73 2.70 0 0 0
01/08/2013
2.73
 641,610 2.68 2.73 2.68 0 0 0
31/07/2013
2.70
 231,230 2.70 2.72 2.68 0 0 0
30/07/2013
2.68
 404,810 2.67 2.70 2.67 0 0 0
29/07/2013
2.67
 537,490 2.72 2.72 2.67 0 0 0
26/07/2013
2.70
 1,185,300 2.75 2.75 2.68 0 0 0
25/07/2013
2.72
 712,010 2.77 2.78 2.72 0 0 0
24/07/2013
2.75
 927,780 2.80 2.80 2.75 0 0 0
23/07/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2013
2.80
 2,251,750 2.81 2.81 2.78 0 0 0
22/07/2013
2.77
 1,556,660 2.80 2.80 2.75 0 0 0
19/07/2013
2.81
 606,360 2.80 2.83 2.78 0 0 0
18/07/2013
2.80
 855,500 2.80 2.83 2.80 0 0 0
17/07/2013
2.81
 924,790 2.80 2.83 2.78 0 0 0
16/07/2013
2.80
 535,670 2.80 2.81 2.78 0 0 0
15/07/2013
2.80
 991,980 2.80 2.81 2.78 0 0 0
12/07/2013
2.80
 1,485,870 2.75 2.81 2.75 0 0 0
11/07/2013
2.75
 1,139,860 2.73 2.75 2.72 0 0 0
10/07/2013
2.69
 520,130 2.69 2.72 2.69 0 0 0
09/07/2013
2.67
 745,300 2.70 2.70 2.67 0 0 0
08/07/2013
2.69
 545,310 2.72 2.73 2.69 0 0 0
05/07/2013
2.72
 415,630 2.73 2.75 2.70 0 0 0
04/07/2013
2.72
 445,430 2.73 2.73 2.72 0 0 0
03/07/2013
2.72
 357,160 2.75 2.75 2.72 0 0 0
02/07/2013
2.73
 607,060 2.72 2.75 2.72 0 0 0
01/07/2013
2.72
 382,560 2.70 2.72 2.69 0 0 0
28/06/2013
2.72
 755,260 2.75 2.75 2.72 0 0 0
27/06/2013
2.73
 1,316,650 2.69 2.73 2.67 0 0 0
26/06/2013
2.67
 1,031,050 2.69 2.72 2.67 0 0 0
25/06/2013
2.69
 1,880,550 2.75 2.77 2.64 0 0 0
24/06/2013
2.75
 1,039,300 2.78 2.80 2.73 0 0 0
21/06/2013
2.75
 776,170 2.75 2.77 2.73 0 0 0
20/06/2013
2.77
 633,930 2.80 2.80 2.77 0 0 0
19/06/2013
2.80
 487,010 2.78 2.83 2.78 0 0 0
18/06/2013
2.81
 854,830 2.78 2.81 2.75 0 0 0
17/06/2013
2.78
 1,674,550 2.84 2.86 2.78 0 0 0
14/06/2013
2.86
 766,230 2.89 2.89 2.84 0 0 0
13/06/2013
2.86
 1,506,120 2.87 2.89 2.83 0 0 0
12/06/2013
2.87
 905,120 2.87 2.90 2.86 0 0 0
11/06/2013
2.87
 1,592,310 2.92 2.94 2.87 0 0 0
10/06/2013
2.92
 1,484,290 2.98 3.00 2.92 0 0 0
07/06/2013
2.95
 2,656,280 2.92 2.97 2.90 0 0 0
06/06/2013
2.89
 1,170,160 2.86 2.92 2.84 0 0 0
05/06/2013
2.87
 1,436,480 2.83 2.89 2.81 0 0 0
04/06/2013
2.83
 2,340,850 2.87 2.92 2.83 0 0 0
03/06/2013
2.87
 2,416,450 2.94 2.95 2.87 0 0 0
31/05/2013
2.94
 3,062,750 3.01 3.04 2.94 0 0 0
30/05/2013
2.97
 1,617,760 2.94 2.97 2.90 0 0 0
29/05/2013
2.94
 5,041,000 2.95 3.01 2.92 0 0 0
28/05/2013
2.90
 3,212,970 2.84 2.90 2.84 0 0 0
27/05/2013
2.84
 3,049,780 2.81 2.89 2.80 0 0 0
24/05/2013
2.77
 1,301,620 2.75 2.78 2.72 0 0 0
23/05/2013
2.73
 1,229,010 2.73 2.78 2.72 0 0 0
22/05/2013
2.77
 910,570 2.81 2.81 2.73 0 0 0
21/05/2013
2.77
 2,691,250 2.72 2.81 2.72 0 0 0
20/05/2013
2.69
 455,390 2.69 2.70 2.67 0 0 0
17/05/2013
2.67
 265,830 2.69 2.69 2.66 0 0 0
16/05/2013
2.69
 739,630 2.69 2.72 2.67 0 0 0
15/05/2013
2.69
 460,920 2.66 2.69 2.64 0 0 0
14/05/2013
2.67
 686,960 2.69 2.70 2.64 0 0 0
13/05/2013
2.70
 274,380 2.69 2.73 2.69 0 0 0
10/05/2013
2.69
 475,160 2.70 2.70 2.67 0 0 0
09/05/2013
2.70
 536,390 2.69 2.72 2.67 0 0 0
08/05/2013
2.67
 475,260 2.70 2.73 2.67 0 0 0
07/05/2013
2.70
 669,740 2.75 2.77 2.70 0 0 0
06/05/2013
2.77
 1,103,210 2.67 2.77 2.67 0 0 0
03/05/2013
2.64
 384,620 2.61 2.64 2.61 0 0 0
02/05/2013
2.63
 259,320 2.64 2.66 2.63 0 0 0
26/04/2013
2.64
 337,370 2.64 2.66 2.63 0 0 0
25/04/2013
2.66
 399,440 2.64 2.67 2.64 0 0 0
24/04/2013
2.66
 337,110 2.66 2.67 2.63 0 0 0
23/04/2013
2.64
 555,610 2.64 2.67 2.63 0 0 0
22/04/2013
2.61
 954,610 2.66 2.67 2.60 0 0 0
18/04/2013
2.66
 874,900 2.69 2.70 2.66 0 0 0
17/04/2013
2.70
 467,920 2.70 2.72 2.67 0 0 0
16/04/2013
2.69
 1,264,560 2.66 2.72 2.63 0 0 0
15/04/2013
2.69
 1,816,500 2.75 2.75 2.67 0 0 0
12/04/2013
2.75
 1,448,730 2.84 2.84 2.73 0 0 0
11/04/2013
2.83
 2,215,430 2.87 2.87 2.80 0 0 0
10/04/2013
2.86
 1,776,470 2.94 2.97 2.86 0 0 0
09/04/2013
2.94
 3,700,250 2.86 2.95 2.84 0 0 0
08/04/2013
2.86
 3,156,030 2.78 2.90 2.78 0 0 0
05/04/2013
2.77
 867,680 2.77 2.77 2.72 0 0 0
04/04/2013
2.73
 1,122,120 2.77 2.78 2.73 0 0 0
03/04/2013
2.77
 1,191,170 2.78 2.81 2.75 0 0 0
02/04/2013
2.78
 2,162,610 2.78 2.86 2.78 0 0 0
01/04/2013
2.78
 1,235,400 2.67 2.78 2.67 0 0 0
29/03/2013
2.70
 1,242,810 2.66 2.70 2.63 0 0 0
28/03/2013
2.69
 882,660 2.70 2.75 2.69 0 0 0
27/03/2013
2.70
 932,910 2.75 2.75 2.70 0 0 0
26/03/2013
2.75
 852,060 2.78 2.80 2.75 0 0 0
25/03/2013
2.77
 377,340 2.77 2.78 2.73 0 0 0
22/03/2013
2.75
 892,970 2.81 2.81 2.72 0 0 0
21/03/2013
2.80
 1,474,410 2.78 2.83 2.78 0 0 0
20/03/2013
2.77
 798,610 2.77 2.81 2.75 0 0 0
19/03/2013
2.77
 564,980 2.73 2.77 2.72 0 0 0
18/03/2013
2.75
 791,230 2.78 2.80 2.75 0 0 0
15/03/2013
2.78
 737,050 2.75 2.80 2.75 0 0 0

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