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)
14/03/2013
2.75
 365,220 2.75 2.78 2.73 0 0 0
13/03/2013
2.75
 1,096,700 2.80 2.80 2.75 0 0 0
12/03/2013
2.78
 1,455,420 2.81 2.83 2.72 0 0 0
11/03/2013
2.81
 1,006,000 2.75 2.81 2.72 0 0 0
08/03/2013
2.72
 680,480 2.69 2.73 2.69 0 0 0
07/03/2013
2.69
 792,750 2.70 2.73 2.66 0 0 0
06/03/2013
2.70
 549,630 2.72 2.72 2.67 0 0 0
05/03/2013
2.66
 1,773,310 2.66 2.70 2.61 0 0 0
04/03/2013
2.67
 1,866,190 2.80 2.80 2.66 0 0 0
01/03/2013
2.80
 1,109,840 2.80 2.83 2.78 0 0 0
28/02/2013
2.80
 1,367,940 2.78 2.84 2.75 0 0 0
27/02/2013
2.75
 1,856,640 2.70 2.75 2.64 0 0 0
26/02/2013
2.67
 2,574,750 2.81 2.83 2.66 0 0 0
25/02/2013
2.83
 831,410 2.83 2.86 2.81 0 0 0
22/02/2013
2.83
 3,612,190 2.87 2.90 2.75 0 0 0
21/02/2013
2.78
 2,882,510 3.00 3.01 2.78 0 0 0
20/02/2013
2.98
 2,172,780 2.98 3.01 2.94 0 0 0
19/02/2013
2.98
 2,381,710 3.03 3.04 2.97 0 0 0
18/02/2013
3.03
 1,941,090 3.03 3.09 3.00 0 0 0
08/02/2013
3.00
 1,281,420 3.00 3.03 2.97 0 0 0
07/02/2013
3.00
 1,313,760 3.00 3.01 2.97 0 0 0
06/02/2013
2.97
 1,261,810 2.90 3.01 2.89 0 0 0
05/02/2013
2.87
 1,003,820 2.86 2.89 2.84 0 0 0
04/02/2013
2.87
 1,165,800 2.90 2.90 2.86 0 0 0
01/02/2013
2.86
 1,581,680 2.86 2.87 2.83 0 0 0
31/01/2013
2.87
 2,437,540 2.90 2.92 2.87 0 0 0
30/01/2013
2.94
 2,005,370 2.95 2.98 2.90 0 0 0
29/01/2013
2.94
 2,148,400 2.92 2.98 2.89 0 0 0
28/01/2013
2.92
 4,754,420 2.87 3.00 2.86 0 0 0
25/01/2013
2.84
 3,449,360 2.78 2.87 2.77 0 0 0
24/01/2013
2.75
 1,263,620 2.69 2.75 2.67 0 0 0
23/01/2013
2.67
 1,425,160 2.66 2.70 2.63 0 0 0
22/01/2013
2.66
 2,162,460 2.75 2.78 2.63 0 0 0
21/01/2013
2.75
 1,661,850 2.81 2.83 2.73 0 0 0
18/01/2013
2.73
 2,452,790 2.78 2.80 2.72 0 0 0
17/01/2013
2.80
 2,908,600 2.86 2.87 2.80 0 0 0
16/01/2013
2.87
 2,094,470 2.89 2.94 2.84 0 0 0
15/01/2013
2.84
 3,048,860 2.78 2.89 2.75 0 0 0
14/01/2013
2.77
 2,817,430 2.75 2.83 2.72 0 0 0
11/01/2013
2.80
 3,875,980 2.84 2.84 2.75 0 0 0
10/01/2013
2.77
 2,255,250 2.67 2.77 2.64 0 0 0
09/01/2013
2.67
 5,797,920 2.75 2.80 2.66 0 0 0
08/01/2013
2.67
 4,216,410 2.55 2.69 2.55 0 0 0
07/01/2013
2.56
 2,252,310 2.60 2.63 2.56 0 0 0
04/01/2013
2.56
 2,132,210 2.52 2.60 2.50 0 0 0
03/01/2013
2.53
 2,733,270 2.58 2.60 2.50 0 0 0
02/01/2013
2.60
 2,474,280 2.55 2.63 2.55 0 0 0
28/12/2012
2.52
 1,134,550 2.49 2.52 2.47 0 0 0
27/12/2012
2.49
 2,242,890 2.50 2.53 2.49 0 0 0
26/12/2012
2.49
 1,796,520 2.43 2.50 2.41 0 0 0
25/12/2012
2.43
 1,492,310 2.44 2.46 2.41 0 0 0
24/12/2012
2.44
 1,940,550 2.38 2.46 2.36 0 0 0
21/12/2012
2.36
 1,241,560 2.38 2.38 2.33 0 0 0
20/12/2012
2.38
 1,228,900 2.41 2.41 2.36 0 0 0
19/12/2012
2.39
 2,527,540 2.35 2.43 2.33 0 0 0
18/12/2012
2.32
 1,189,740 2.33 2.35 2.29 0 0 0
17/12/2012
2.33
 1,454,870 2.32 2.35 2.30 0 0 0
14/12/2012
2.32
 1,373,800 2.32 2.35 2.32 0 0 0
13/12/2012
2.30
 1,392,590 2.33 2.35 2.29 0 0 0
12/12/2012
2.33
 1,900,650 2.26 2.35 2.24 0 0 0
11/12/2012
2.24
 731,850 2.29 2.29 2.24 0 0 0
10/12/2012
2.27
 1,694,830 2.22 2.30 2.21 0 0 0
07/12/2012
2.21
 852,860 2.24 2.26 2.21 0 0 0
06/12/2012
2.24
 576,430 2.26 2.27 2.22 0 0 0
05/12/2012
2.26
 1,298,700 2.24 2.29 2.22 0 0 0
04/12/2012
2.22
 752,830 2.19 2.22 2.19 0 0 0
03/12/2012
2.19
 406,910 2.21 2.21 2.18 0 0 0
30/11/2012
2.19
 339,560 2.21 2.22 2.19 0 0 0
29/11/2012
2.21
 688,470 2.19 2.21 2.19 0 0 0
28/11/2012
2.18
 760,200 2.21 2.21 2.18 0 0 0
27/11/2012
2.19
 571,990 2.21 2.22 2.18 0 0 0
26/11/2012
2.21
 765,220 2.27 2.27 2.19 0 0 0
23/11/2012
2.27
 535,970 2.30 2.30 2.27 0 0 0
22/11/2012
2.30
 202,320 2.32 2.32 2.29 0 0 0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2012
2.30
 1,014,160 2.35 2.35 2.30 0 0 0
20/11/2012
2.30
 1,047,830 2.29 2.32 2.27 0 0 0
19/11/2012
2.27
 574,360 2.30 2.30 2.27 0 0 0
16/11/2012
2.29
 515,680 2.26 2.30 2.26 0 0 0
15/11/2012
2.27
 680,470 2.29 2.30 2.26 0 0 0
14/11/2012
2.29
 528,750 2.29 2.32 2.29 0 0 0
13/11/2012
2.29
 1,061,990 2.32 2.35 2.29 0 0 0
12/11/2012
2.32
 1,501,930 2.26 2.33 2.24 0 0 0
09/11/2012
2.23
 514,530 2.22 2.23 2.20 0 0 0
08/11/2012
2.20
 423,240 2.22 2.22 2.19 0 0 0
07/11/2012
2.22
 808,000 2.19 2.23 2.19 0 0 0
06/11/2012
2.17
 489,340 2.19 2.20 2.17 0 0 0
05/11/2012
2.19
 787,170 2.16 2.22 2.16 0 0 0
02/11/2012
2.19
 2,375,650 2.19 2.23 2.19 0 0 0
01/11/2012
2.29
 539,040 2.30 2.30 2.27 0 0 0
31/10/2012
2.29
 553,180 2.30 2.30 2.26 0 0 0
30/10/2012
2.29
 520,790 2.29 2.32 2.27 0 0 0
29/10/2012
2.29
 454,820 2.35 2.35 2.29 0 0 0
26/10/2012
2.32
 534,200 2.26 2.32 2.26 0 0 0
25/10/2012
2.27
 836,890 2.30 2.32 2.22 0 0 0
24/10/2012
2.32
 563,060 2.32 2.36 2.30 0 0 0
23/10/2012
2.32
 431,480 2.32 2.35 2.32 0 0 0
22/10/2012
2.32
 570,250 2.35 2.36 2.30 0 0 0
19/10/2012
2.35
 1,422,360 2.42 2.43 2.32 0 0 0
18/10/2012
2.42
 840,040 2.42 2.46 2.42 0 0 0
17/10/2012
2.42
 739,460 2.49 2.49 2.42 0 0 0

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