CTCP Chứng khoán SSI (ssi)

20.30
1.15
(6.01%)
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)
27/12/2011
1.91
 1,168,860 1.94 1.95 1.90 0 0 0
26/12/2011
1.98
 676,420 2.03 2.04 1.98 0 0 0
23/12/2011
2.03
 742,230 2.03 2.03 1.97 0 0 0
22/12/2011
2.04
 1,255,020 2.13 2.14 2.04 0 0 0
21/12/2011
2.14
 374,290 2.16 2.17 2.11 0 0 0
20/12/2011
2.13
 769,500 2.14 2.17 2.13 0 0 0
19/12/2011
2.19
 610,430 2.20 2.22 2.17 0 0 0
16/12/2011
2.22
 973,200 2.22 2.24 2.17 0 0 0
15/12/2011
2.17
 1,606,290 2.20 2.22 2.13 0 0 0
14/12/2011
2.23
 1,128,340 2.32 2.32 2.23 0 0 0
13/12/2011
2.30
 614,770 2.32 2.35 2.30 0 0 0
12/12/2011
2.33
 822,620 2.35 2.36 2.33 0 0 0
09/12/2011
2.36
 962,350 2.39 2.40 2.35 0 0 0
08/12/2011
2.40
 696,040 2.46 2.48 2.40 0 0 0
07/12/2011
2.46
 691,510 2.49 2.50 2.45 0 0 0
06/12/2011
2.49
 1,238,720 2.52 2.58 2.49 0 0 0
05/12/2011
2.50
 1,859,830 2.42 2.50 2.42 0 0 0
02/12/2011
2.39
 626,430 2.36 2.39 2.36 0 0 0
01/12/2011
2.35
 489,910 2.37 2.37 2.33 0 0 0
30/11/2011
2.33
 461,700 2.37 2.37 2.33 0 0 0
29/11/2011
2.36
 291,010 2.37 2.39 2.36 0 0 0
28/11/2011
2.37
 1,128,970 2.39 2.45 2.37 0 0 0
25/11/2011
2.35
 289,030 2.35 2.36 2.33 0 0 0
24/11/2011
2.35
 380,780 2.37 2.39 2.33 0 0 0
23/11/2011
2.39
 805,480 2.42 2.43 2.36 0 0 0
22/11/2011
2.37
 656,300 2.32 2.37 2.30 0 0 0
21/11/2011
2.33
 315,930 2.33 2.37 2.33 0 0 0
18/11/2011
2.36
 571,810 2.36 2.36 2.33 0 0 0
17/11/2011
2.36
 428,800 2.40 2.42 2.36 0 0 0
16/11/2011
2.40
 608,470 2.36 2.42 2.35 0 0 0
15/11/2011
2.33
 538,290 2.39 2.42 2.33 0 0 0
14/11/2011
2.36
 826,050 2.40 2.42 2.33 0 0 0
11/11/2011
2.42
 598,820 2.43 2.46 2.40 0 0 0
10/11/2011
2.43
 1,284,350 2.46 2.48 2.43 0 0 0
09/11/2011
2.50
 412,530 2.52 2.55 2.50 0 0 0
08/11/2011
2.52
 777,160 2.46 2.55 2.46 0 0 0
07/11/2011
2.49
 757,000 2.49 2.53 2.48 0 0 0
04/11/2011
2.52
 674,350 2.58 2.58 2.52 0 0 0
03/11/2011
2.53
 862,000 2.58 2.59 2.50 0 0 0
02/11/2011
2.56
 794,190 2.61 2.65 2.56 0 0 0
01/11/2011
2.65
 939,210 2.65 2.71 2.62 0 0 0
31/10/2011
2.68
 2,262,170 2.75 2.75 2.68 0 0 0
28/10/2011
2.62
 1,587,290 2.55 2.62 2.52 0 0 0
27/10/2011
2.50
 408,770 2.53 2.53 2.48 0 0 0
26/10/2011
2.46
 901,520 2.49 2.53 2.46 0 0 0
25/10/2011
2.52
 529,430 2.53 2.55 2.49 0 0 0
24/10/2011
2.55
 795,360 2.61 2.62 2.55 0 0 0
21/10/2011
2.58
 596,340 2.53 2.59 2.52 0 0 0
20/10/2011
2.52
 547,170 2.50 2.53 2.50 0 0 0
19/10/2011
2.50
 619,680 2.53 2.55 2.48 0 0 0
18/10/2011
2.50
 644,620 2.52 2.53 2.49 0 0 0
17/10/2011
2.55
 652,650 2.61 2.63 2.55 0 0 0
14/10/2011
2.63
 543,780 2.62 2.65 2.61 0 0 0
13/10/2011
2.59
 1,168,920 2.63 2.66 2.58 0 0 0
12/10/2011
2.63
 1,856,230 2.71 2.72 2.63 0 0 0
11/10/2011
2.77
 500,270 2.79 2.79 2.75 0 0 0
10/10/2011
2.74
 474,210 2.78 2.78 2.74 0 0 0
07/10/2011
2.78
 540,190 2.79 2.82 2.77 0 0 0
06/10/2011
2.79
 611,240 2.75 2.82 2.75 0 0 0
05/10/2011
2.72
 710,820 2.75 2.78 2.72 0 0 0
04/10/2011
2.71
 631,380 2.69 2.75 2.69 0 0 0
03/10/2011
2.74
 1,039,180 2.79 2.81 2.74 0 0 0
30/09/2011
2.82
 830,940 2.84 2.85 2.79 0 0 0
29/09/2011
2.85
 1,609,150 2.92 2.92 2.82 0 0 0
28/09/2011
2.94
 727,010 2.97 2.97 2.91 0 0 0
27/09/2011
2.91
 1,100,450 2.91 2.95 2.90 0 0 0
26/09/2011
2.91
 1,040,860 2.95 2.97 2.91 0 0 0
23/09/2011
2.95
 828,230 2.95 2.98 2.94 0 0 0
22/09/2011
3.00
 1,352,510 2.92 3.00 2.92 0 0 0
21/09/2011
2.92
 1,450,590 2.95 2.98 2.91 0 0 0
20/09/2011
2.92
 1,284,750 2.95 2.98 2.91 0 0 0
19/09/2011
2.97
 1,368,990 2.90 3.01 2.90 0 0 0
16/09/2011
2.92
 1,416,770 3.04 3.04 2.92 0 0 0
15/09/2011
3.04
 2,458,520 2.94 3.04 2.88 0 0 0
14/09/2011
2.98
 2,487,930 3.11 3.14 2.98 0 0 0
13/09/2011
3.13
 3,986,470 3.03 3.13 2.98 0 0 0
12/09/2011
2.98
 2,316,650 3.00 3.04 2.95 0 0 0
09/09/2011
3.04
 1,957,550 3.03 3.10 3.01 0 0 0
08/09/2011
3.05
 2,343,990 3.14 3.19 3.05 0 0 0
07/09/2011
3.05
 2,654,890 2.97 3.05 2.94 0 0 0
06/09/2011
2.91
 3,535,910 2.90 2.92 2.84 0 0 0
05/09/2011
2.94
 3,124,500 3.01 3.07 2.92 0 0 0
01/09/2011
3.05
 2,758,280 2.92 3.05 2.92 0 0 0
31/08/2011
2.94
 3,282,720 2.84 2.97 2.81 0 0 0
30/08/2011
2.84
 3,590,260 2.90 2.90 2.84 0 0 0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2011
2.77
 2,099,300 2.74 2.77 2.69 0 0 0
26/08/2011
2.63
 2,114,610 2.63 2.66 2.61 0 0 0
25/08/2011
2.63
 2,120,950 2.55 2.63 2.55 0 0 0
24/08/2011
2.57
 1,875,980 2.66 2.66 2.57 0 0 0
23/08/2011
2.61
 2,749,660 2.61 2.66 2.58 0 0 0
22/08/2011
2.62
 2,654,960 2.59 2.62 2.58 0 0 0
19/08/2011
2.50
 2,038,550 2.51 2.57 2.46 0 0 0
18/08/2011
2.54
 3,756,360 2.53 2.57 2.51 0 0 0
17/08/2011
2.46
 2,773,700 2.36 2.46 2.35 0 0 0
16/08/2011
2.35
 793,940 2.32 2.37 2.32 0 0 0
15/08/2011
2.32
 926,830 2.31 2.33 2.29 0 0 0
12/08/2011
2.31
 707,770 2.32 2.32 2.28 0 0 0
11/08/2011
2.28
 946,490 2.24 2.31 2.22 0 0 0
10/08/2011
2.29
 1,049,700 2.31 2.31 2.25 0 0 0
09/08/2011
2.24
 1,508,210 2.25 2.26 2.21 0 0 0

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