CTCP Chứng khoán SSI (ssi)

30.25
1.85
(6.51%)
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
(2025-11-17) 		-7 -19.77% 538,526,900 -12,259,500 -389.1
28.10
35.55
30.25
2 tháng
(2025-10-17) 		-12.40 -30.39% 1,388,645,600 -74,862,500 -2,656.9
28.10
40.80
30.25
3 tháng
(2025-09-17) 		-11.19 -28.27% 2,160,467,000 -137,861,200 -5,169.5
28.10
41.45
30.25
6 tháng
(2025-06-19) 		5.09 21.86% 5,394,189,700 -71,118,653 -5,463.3
23.16
41.45
30.25
12 tháng
(2024-12-23) 		3.19 12.66% 7,887,643,100 -176,233,033 -7,667.1
20.09
41.45
30.25
24 tháng
(2023-12-27) 		3.43 13.74% 11,853,858,400 -241,348,590 -9,311.0
20.09
41.45
30.25
36 tháng
(2023-01-03) 		14.56 105.15% 16,980,557,500 -209,508,331 -8,836.1
13.37
41.45
30.25
60 tháng
(2021-01-11) 		13.48 90.32% 24,609,328,900 -219,279,486 -11,511.3
10.18
41.45
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2010
4.74
 937,770 4.69 4.76 4.69 247,960 220,600 0.8
23/09/2010
4.69
 1,382,200 4.77 4.77 4.62 162,340 30,000 3.6
22/09/2010
4.77
 513,040 4.81 4.84 4.76 22,270 126,100 -2.9
21/09/2010
4.81
 848,090 4.84 4.86 4.79 128,360 64,250 1.8
20/09/2010
4.84
 1,172,540 4.88 5.01 4.84 2,610 63,390 -1.7
17/09/2010
4.88
 1,819,850 4.65 4.88 4.69 39,440 455,300 -11.7
16/09/2010
4.65
 750,560 4.64 4.69 4.62 198,800 137,100 1.7
15/09/2010
4.64
 1,050,770 4.69 4.70 4.60 306,270 85,680 6.0
14/09/2010
4.69
 1,036,940 4.60 4.72 4.60 165,100 157,590 0.2
13/09/2010
4.60
 1,439,520 4.74 4.77 4.57 158,530 165,530 -0.2
10/09/2010
4.74
 2,278,520 4.98 5.00 4.74 41,400 16,500 0.7
09/09/2010
4.98
 1,657,610 4.89 5.05 4.89 104,790 102,120 0.1
08/09/2010
4.89
 1,763,930 5.01 5.01 4.82 67,300 312,280 -7.0
07/09/2010
5.01
 2,180,100 5.13 5.24 4.98 114,290 510,390 -11.8
06/09/2010
5.13
 3,173,240 4.89 5.13 4.94 254,570 491,150 -6.9
01/09/2010
4.89
 1,365,780 4.81 4.89 4.74 47,840 207,940 -4.5
31/08/2010
4.81
 3,351,470 4.58 4.81 4.65 437,710 523,680 -2.5
30/08/2010
4.58
 476,930 4.38 4.58 4.53 4,410 20,640 -0.4
27/08/2010
4.38
 815,760 4.38 4.41 4.28 50,080 10,470 1.0
26/08/2010
4.38
 1,011,870 4.34 4.46 4.29 55,750 36,700 0.5
25/08/2010
4.34
 1,854,670 4.57 4.57 4.34 32,400 196,230 -4.2
24/08/2010
4.57
 1,361,440 4.77 4.77 4.57 132,300 183,700 -1.3
23/08/2010
4.77
 467,300 4.89 4.89 4.77 29,180 15,260 0.4
20/08/2010
4.89
 794,060 4.81 4.89 4.74 25,790 23,200 0.1
19/08/2010
4.81
 723,150 4.89 4.91 4.77 32,520 460 0.9
18/08/2010
4.89
 880,930 5.03 5.03 4.88 69,690 3,150 1.9
17/08/2010
5.03
 1,035,110 5.10 5.12 4.93 179,100 2,020 5.2
16/08/2010
5.10
 1,692,050 4.86 5.10 4.91 213,040 6,490 6.0
13/08/2010
4.86
 1,390,960 4.76 4.86 4.64 316,180 27,500 8.0
12/08/2010
4.76
 1,647,550 5.00 5.00 4.76 122,230 33,970 2.5
11/08/2010
5.00
 953,360 5.00 5.12 4.96 98,300 117,200 -0.6
10/08/2010
5.00
 1,772,750 5.13 5.17 4.91 199,750 321,540 -3.5
09/08/2010
5.13
 1,044,090 5.36 5.36 5.13 9,260 18,000 -0.3
06/08/2010
5.36
 804,400 5.41 5.41 5.36 173,120 57,390 3.6
05/08/2010
5.41
 663,630 5.43 5.49 5.37 36,690 90,960 -1.7
04/08/2010
5.43
 961,920 5.53 5.53 5.41 82,430 60,430 0.7
03/08/2010
5.53
 1,171,240 5.55 5.61 5.53 247,500 273,620 -0.8
02/08/2010
5.55
 695,430 5.63 5.63 5.55 8,020 88,560 -2.6
30/07/2010
5.63
 944,020 5.61 5.72 5.61 19,850 59,800 -1.3
29/07/2010
5.61
 855,290 5.60 5.65 5.58 294,030 49,630 8.0
28/07/2010
5.60
 853,990 5.67 5.67 5.60 70,180 185,610 -3.8
27/07/2010
5.67
 1,180,150 5.65 5.73 5.65 289,300 321,160 -1.1
26/07/2010
5.65
 869,660 5.70 5.70 5.63 19,630 160,520 -4.6
23/07/2010
5.70
 846,250 5.72 5.75 5.68 1,640 185,440 -6.1
22/07/2010
5.72
 754,690 5.75 5.79 5.72 243,670 75,880 5.6
21/07/2010
5.75
 801,660 5.79 5.79 5.72 58,890 3,910 1.8
20/07/2010
5.79
 733,530 5.80 5.84 5.79 54,800 43,570 0.4
19/07/2010
5.80
 859,110 5.91 5.91 5.80 28,110 47,960 -0.7
16/07/2010
5.91
 608,330 5.92 5.94 5.84 84,760 65,800 0.7
15/07/2010
5.92
 704,360 6.03 6.04 5.92 103,800 20,200 2.9
14/07/2010
6.03
 2,281,050 5.96 6.18 6.03 433,470 72,520 12.8
13/07/2010
5.96
 1,586,550 5.68 5.96 5.73 48,850 27,010 0.7
12/07/2010
5.68
 678,150 5.65 5.68 5.61 58,280 18,280 1.3
09/07/2010
5.65
 730,020 5.67 5.70 5.65 60,700 10,970 1.6
08/07/2010
5.67
 596,000 5.65 5.79 5.67 81,640 75,690 0.2
07/07/2010
5.65
 848,810 5.67 5.73 5.65 114,130 30,000 2.8
06/07/2010
5.67
 1,206,470 5.79 5.79 5.67 148,200 11,990 4.5
05/07/2010
5.79
 900,350 5.84 5.84 5.79 117,600 32,760 2.9
02/07/2010
5.84
 1,091,670 5.89 5.94 5.82 74,250 116,020 -1.4
01/07/2010
5.89
 754,280 5.91 5.91 5.85 288,160 39,510 8.5
30/06/2010
5.91
 995,460 5.99 5.99 5.84 248,840 11,380 8.2
29/06/2010
5.99
 1,640,590 5.99 6.04 5.97 584,600 420,190 5.8
28/06/2010
5.99
 937,340 6.01 6.04 5.97 313,820 7,220 10.7
25/06/2010
6.01
 1,275,160 6.13 6.13 6.01 99,450 14,960 3.0
24/06/2010
6.13
 996,260 6.11 6.15 6.11 656,400 94,820 20.0
23/06/2010
6.11
 933,400 6.13 6.15 6.10 115,630 15,430 3.6
22/06/2010
6.13
 1,020,150 6.18 6.18 6.11 172,410 18,430 5.5
21/06/2010
6.18
 625,340 6.15 6.18 6.15 352,120 0 12.7
18/06/2010
6.15
 813,630 6.15 6.16 6.13 81,360 250 2.9
17/06/2010
6.15
 723,880 6.18 6.18 6.15 538,530 496,400 1.5
16/06/2010
6.18
 1,459,910 6.11 6.27 6.13 8,010 75,000 -2.4
15/06/2010
6.11
 935,280 6.16 6.18 6.11 111,260 35,540 2.7
14/06/2010
6.16
 1,076,710 6.16 6.22 6.16 94,470 3,340 3.3
11/06/2010
6.16
 1,294,970 6.13 6.25 6.16 564,880 462,330 3.7
10/06/2010
6.13
 713,980 6.11 6.15 6.10 104,600 12,690 3.3
09/06/2010
6.11
 906,580 6.13 6.22 6.11 102,780 1,690 3.6
08/06/2010
6.13
 1,495,900 6.16 6.16 6.10 193,840 33,430 5.7
07/06/2010
6.16
 2,781,740 6.32 6.32 6.11 701,800 49,560 23.4
04/06/2010
6.32
 926,700 6.35 6.39 6.30 18,450 22,050 -0.1
03/06/2010
6.35
 1,276,600 6.35 6.46 6.35 255,640 104,450 5.6
02/06/2010
6.35
 1,479,310 6.40 6.40 6.28 121,810 4,650 4.3
01/06/2010
6.40
 1,377,340 6.44 6.44 6.34 250,260 17,270 8.7
31/05/2010
6.44
 1,932,690 6.54 6.54 6.35 706,680 29,930 25.4
28/05/2010
6.54
 3,060,440 6.35 6.61 6.39 646,270 62,180 22.1
27/05/2010
6.35
 1,694,300 6.32 6.35 6.20 398,300 10,340 14.2
26/05/2010
6.32
 1,764,840 6.34 6.39 6.30 12,770 16,500 -0.1
25/05/2010
6.34
 2,246,230 6.37 6.44 6.25 305,050 67,360 8.8
24/05/2010
6.37
 2,928,080 6.08 6.37 6.13 35,100 26,680 0.3
21/05/2010
6.08
 4,898,770 6.39 6.39 6.08 157,350 60,810 3.4
20/05/2010
6.39
 3,582,750 6.10 6.39 5.91 234,040 256,040 -1.0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2010
6.10
 2,953,440 6.30 6.32 6.10 307,700 176,720 4.7
18/05/2010
6.30
 2,375,470 6.35 6.40 6.25 70,100 202,320 -4.9
17/05/2010
6.35
 2,938,340 6.62 6.62 6.35 46,020 375,020 -12.5
14/05/2010
6.62
 2,337,300 6.67 6.76 6.62 97,510 472,320 -14.6
13/05/2010
6.67
 2,886,420 6.69 6.83 6.62 49,230 2,440 1.9
12/05/2010
6.69
 3,237,140 6.94 6.94 6.69 104,620 179,350 -3.0
11/05/2010
6.94
 3,641,020 6.98 7.05 6.91 26,670 26,220 0.0
10/05/2010
6.98
 3,457,840 7.20 7.20 6.98 171,160 209,420 -1.6
07/05/2010
7.20
 1,727,410 7.30 7.30 7.11 351,570 44,550 13.1
06/05/2010
7.30
 1,817,870 7.40 7.44 7.30 109,820 29,450 3.5

Chính sách bảo mật | Điều khoản sử dụng |