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)
08/04/2013
2.86
 3,156,030 2.77 2.90 2.78 26,480 5,060 0.4
05/04/2013
2.77
 867,680 2.73 2.77 2.72 15,000 67,090 -0.9
04/04/2013
2.73
 1,122,120 2.77 2.78 2.73 33,050 40,000 -0.1
03/04/2013
2.77
 1,191,170 2.78 2.81 2.75 27,500 10,000 0.3
02/04/2013
2.78
 2,162,610 2.78 2.86 2.78 263,680 26,480 4.3
01/04/2013
2.78
 1,235,400 2.70 2.78 2.67 295,520 310,520 -0.3
29/03/2013
2.70
 1,242,810 2.69 2.70 2.63 6,710 6,050 0.0
28/03/2013
2.69
 882,660 2.70 2.75 2.69 302,210 227,500 1.3
27/03/2013
2.70
 932,910 2.75 2.75 2.70 83,190 275,630 -3.4
26/03/2013
2.75
 852,060 2.77 2.80 2.75 300,550 308,050 -0.1
25/03/2013
2.77
 377,340 2.75 2.78 2.73 10,350 6,710 0.1
22/03/2013
2.75
 892,970 2.80 2.81 2.72 200,720 302,210 -1.8
21/03/2013
2.80
 1,474,410 2.77 2.83 2.78 21,050 103,190 -1.5
20/03/2013
2.77
 798,610 2.77 2.81 2.75 11,600 550 0.2
19/03/2013
2.77
 564,980 2.75 2.77 2.72 239,620 10,350 4.1
18/03/2013
2.75
 791,230 2.78 2.80 2.75 164,210 131,660 0.6
15/03/2013
2.78
 737,050 2.75 2.80 2.75 200,820 201,050 0.0
14/03/2013
2.75
 365,220 2.75 2.78 2.73 7,720 11,600 -0.1
13/03/2013
2.75
 1,096,700 2.78 2.80 2.75 634,810 239,620 6.9
12/03/2013
2.78
 1,455,420 2.81 2.83 2.72 176,370 208,270 -0.6
11/03/2013
2.81
 1,006,000 2.72 2.81 2.72 222,280 200,820 0.4
08/03/2013
2.72
 680,480 2.69 2.73 2.69 256,280 7,720 4.4
07/03/2013
2.69
 792,750 2.70 2.73 2.66 360,010 417,050 -1.0
06/03/2013
2.70
 549,630 2.66 2.72 2.67 200,000 201,370 0.0
05/03/2013
2.66
 1,773,310 2.67 2.70 2.61 16,950 22,280 -0.1
04/03/2013
2.67
 1,866,190 2.80 2.80 2.66 2,760 256,280 -4.4
01/03/2013
2.80
 1,109,840 2.80 2.83 2.78 41,220 10,010 0.6
28/02/2013
2.80
 1,367,940 2.75 2.84 2.75 110,790 100,000 0.2
27/02/2013
2.75
 1,856,640 2.67 2.75 2.64 37,020 16,950 0.3
26/02/2013
2.67
 2,574,750 2.83 2.83 2.66 202,900 202,760 0.0
25/02/2013
2.83
 831,410 2.83 2.86 2.81 14,870 41,220 -0.5
22/02/2013
2.83
 3,612,190 2.78 2.90 2.75 189,480 10,790 3.3
21/02/2013
2.78
 2,882,510 2.98 3.01 2.78 6,000 37,020 -0.6
20/02/2013
2.98
 2,172,780 2.98 3.01 2.94 4,920 2,900 0.0
19/02/2013
2.98
 2,381,710 3.03 3.04 2.97 68,250 14,870 1.0
18/02/2013
3.03
 1,941,090 3.00 3.09 3.00 159,640 339,480 -3.6
08/02/2013
3.00
 1,281,420 3.00 3.03 2.97 90,000 96,000 -0.1
07/02/2013
3.00
 1,313,760 2.97 3.01 2.97 1,051,400 1,054,920 -0.1
06/02/2013
2.97
 1,261,810 2.87 3.01 2.89 6,180 65,810 -1.1
05/02/2013
2.87
 1,003,820 2.87 2.89 2.84 102,450 112,080 -0.2
04/02/2013
2.87
 1,165,800 2.86 2.90 2.86 24,700 0 0.5
01/02/2013
2.86
 1,581,680 2.87 2.87 2.83 19,180 1,400 0.3
31/01/2013
2.87
 2,437,540 2.94 2.94 2.87 6,000 6,180 0.0
30/01/2013
2.94
 2,005,370 2.94 2.98 2.90 700 2,450 0.0
29/01/2013
2.94
 2,148,400 2.92 2.98 2.89 2,100 24,700 -0.4
28/01/2013
2.92
 4,754,420 2.84 3.00 2.86 17,580 19,180 0.0
25/01/2013
2.84
 3,449,360 2.75 2.87 2.77 8,490 6,000 0.0
24/01/2013
2.75
 1,263,620 2.67 2.75 2.67 23,000 700 0.4
23/01/2013
2.67
 1,425,160 2.66 2.70 2.63 15,130 2,100 0.2
22/01/2013
2.66
 2,162,460 2.75 2.78 2.63 500 17,580 -0.3
21/01/2013
2.75
 1,661,850 2.73 2.83 2.73 307,920 8,490 5.5
18/01/2013
2.73
 2,452,790 2.80 2.80 2.72 309,790 323,000 -0.2
17/01/2013
2.80
 2,908,600 2.87 2.87 2.80 121,400 115,030 0.1
16/01/2013
2.87
 2,094,470 2.84 2.94 2.84 9,000 500 0.2
15/01/2013
2.84
 3,048,860 2.77 2.89 2.75 14,650 307,920 -5.3
14/01/2013
2.77
 2,817,430 2.80 2.83 2.72 20,060 9,790 0.2
11/01/2013
2.80
 3,875,980 2.77 2.84 2.75 107,620 121,500 -0.3
10/01/2013
2.77
 2,255,250 2.67 2.77 2.64 41,420 33,800 0.1
09/01/2013
2.67
 5,797,920 2.67 2.80 2.66 1,000 14,650 -0.2
08/01/2013
2.67
 4,216,410 2.56 2.69 2.55 1,630 20,060 -0.3
07/01/2013
2.56
 2,252,310 2.56 2.63 2.56 50 7,620 -0.1
04/01/2013
2.56
 2,132,210 2.53 2.60 2.50 0 16,620 -0.3
03/01/2013
2.53
 2,733,270 2.60 2.60 2.50 0 1,000 0.0
02/01/2013
2.60
 2,474,280 2.52 2.63 2.55 1,500 1,630 0.0
28/12/2012
2.52
 1,134,550 2.49 2.52 2.47 2,800 50 0.0
27/12/2012
2.49
 2,242,890 2.49 2.53 2.49 14,010 0 0.2
26/12/2012
2.49
 1,796,520 2.43 2.50 2.41 670 0 0.0
25/12/2012
2.43
 1,492,310 2.44 2.46 2.41 152,130 1,500 2.4
24/12/2012
2.44
 1,940,550 2.36 2.46 2.36 26,000 2,800 0.4
21/12/2012
2.36
 1,241,560 2.38 2.38 2.33 43,240 14,010 0.4
20/12/2012
2.38
 1,228,900 2.39 2.41 2.36 6,000 670 0.1
19/12/2012
2.39
 2,527,540 2.32 2.43 2.33 370,790 520,820 -2.3
18/12/2012
2.32
 1,189,740 2.33 2.35 2.29 416,500 442,000 -0.4
17/12/2012
2.33
 1,454,870 2.32 2.35 2.30 13,100 43,240 -0.5
14/12/2012
2.32
 1,373,800 2.30 2.35 2.32 5,470 6,000 0.0
13/12/2012
2.30
 1,392,590 2.33 2.35 2.29 490 2,100 0.0
12/12/2012
2.33
 1,900,650 2.24 2.35 2.24 100 500 0.0
11/12/2012
2.24
 731,850 2.27 2.29 2.24 50 13,100 -0.2
10/12/2012
2.27
 1,694,830 2.21 2.30 2.21 0 1,110 0.0
07/12/2012
2.21
 852,860 2.24 2.26 2.21 300 4,800 -0.1
06/12/2012
2.24
 576,430 2.26 2.27 2.22 0 0 0
05/12/2012
2.26
 1,298,700 2.22 2.29 2.22 2,340 0 0.0
04/12/2012
2.22
 752,830 2.19 2.22 2.19 93,140 0 1.3
03/12/2012
2.19
 406,910 2.19 2.21 2.18 9,590 500 0.1
30/11/2012
2.19
 339,560 2.21 2.22 2.19 103,320 0 1.5
29/11/2012
2.21
 688,470 2.18 2.21 2.19 8,020 2,340 0.1
28/11/2012
2.18
 760,200 2.19 2.21 2.18 1,014,550 1,000,770 0.2
27/11/2012
2.19
 571,990 2.21 2.22 2.18 5,130 100,000 -1.4
26/11/2012
2.21
 765,220 2.27 2.27 2.19 7,770 3,000 0.1
23/11/2012
2.27
 535,970 2.30 2.30 2.27 11,560 77,000 -1.0
22/11/2012
2.30
 202,320 2.30 2.32 2.29 2,590 2,510 0.0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2012
2.30
 1,014,160 2.30 2.35 2.30 3,000 50,010 -0.7
20/11/2012
2.30
 1,047,830 2.27 2.32 2.27 0 6,650 -0.1
19/11/2012
2.27
 574,360 2.29 2.30 2.27 7,240 3,630 0.1
16/11/2012
2.29
 515,680 2.27 2.30 2.26 8,720 12,100 -0.1
15/11/2012
2.27
 680,470 2.29 2.30 2.26 16,340 3,000 0.2
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 7,240 -0.1
12/11/2012
2.32
 1,501,930 2.23 2.33 2.24 700 5,300 -0.1
09/11/2012
2.23
 514,530 2.20 2.23 2.20 1,150 19,760 -0.3

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