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)
31/08/2011
2.94
 3,282,720 2.84 2.97 2.81 1,204,160 71,800 22.8
30/08/2011
2.84
 3,590,260 2.77 2.90 2.84 71,300 131,050 -1.2
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2011
2.77
 2,099,300 2.63 2.77 2.69 332,960 121,200 4.0
26/08/2011
2.63
 2,114,610 2.63 2.66 2.61 622,910 54,000 10.9
25/08/2011
2.63
 2,120,950 2.57 2.63 2.55 1,040,400 2,200 19.6
24/08/2011
2.57
 1,875,980 2.61 2.66 2.57 391,700 5,000 7.3
23/08/2011
2.61
 2,749,660 2.62 2.66 2.58 595,440 86,640 9.7
22/08/2011
2.62
 2,654,960 2.50 2.62 2.58 133,700 66,220 1.3
19/08/2011
2.50
 2,038,550 2.54 2.57 2.46 304,930 21,970 5.2
18/08/2011
2.54
 3,756,360 2.46 2.57 2.51 1,033,020 254,800 14.5
17/08/2011
2.46
 2,773,700 2.35 2.46 2.35 236,370 12,200 3.9
16/08/2011
2.35
 793,940 2.32 2.37 2.32 96,050 54,260 0.7
15/08/2011
2.32
 926,830 2.31 2.33 2.29 234,400 57,780 3.0
12/08/2011
2.31
 707,770 2.28 2.32 2.28 212,130 21,420 3.2
11/08/2011
2.28
 1,084,490 2.29 2.31 2.22 295,570 13,920 4.7
10/08/2011
2.29
 1,049,700 2.24 2.31 2.25 230,140 2,140 3.8
09/08/2011
2.24
 1,508,210 2.32 2.32 2.21 50,120 224,980 -2.8
08/08/2011
2.32
 974,890 2.37 2.37 2.32 216,830 126,800 1.5
05/08/2011
2.37
 1,087,050 2.39 2.43 2.33 108,000 9,510 1.7
04/08/2011
2.39
 1,230,040 2.28 2.39 2.31 10,930 52,500 -0.7
03/08/2011
2.28
 673,850 2.31 2.31 2.26 36,030 72,170 -0.6
02/08/2011
2.31
 947,980 2.36 2.36 2.29 85,850 71,780 0.2
01/08/2011
2.36
 654,220 2.39 2.39 2.35 88,550 106,500 -0.3
29/07/2011
2.39
 712,020 2.42 2.44 2.37 13,360 23,400 -0.2
28/07/2011
2.42
 374,670 2.40 2.46 2.40 45,160 9,500 0.6
27/07/2011
2.40
 558,770 2.43 2.44 2.39 22,130 199,750 -3.1
26/07/2011
2.43
 453,240 2.43 2.44 2.42 150 13,000 -0.2
25/07/2011
2.43
 393,810 2.44 2.46 2.43 3,060 11,540 -0.2
22/07/2011
2.44
 455,830 2.46 2.46 2.43 6,650 60,000 -1.0
21/07/2011
2.46
 633,020 2.53 2.54 2.46 1,800 48,680 -0.9
20/07/2011
2.53
 974,420 2.43 2.53 2.43 28,560 69,000 -0.7
19/07/2011
2.43
 625,470 2.44 2.44 2.42 9,840 16,760 -0.1
18/07/2011
2.44
 111,278 2.44 2.44 2.37 87,300 107,340 -0.3
15/07/2011
2.44
 446,180 2.46 2.47 2.43 8,060 3,000 0.1
14/07/2011
2.46
 869,170 2.44 2.47 2.40 87,320 5,850 1.4
13/07/2011
2.44
 1,114,260 2.39 2.48 2.40 4,220 136,640 -2.4
12/07/2011
2.39
 1,139,690 2.39 2.40 2.35 25,060 4,800 0.4
11/07/2011
2.39
 783,030 2.43 2.43 2.39 41,250 19,000 0.4
08/07/2011
2.43
 742,140 2.44 2.44 2.42 11,230 107,000 -1.7
07/07/2011
2.44
 1,066,820 2.47 2.50 2.43 136,290 236,690 -1.8
06/07/2011
2.47
 1,426,320 2.48 2.53 2.42 145,590 236,070 -1.6
05/07/2011
2.48
 1,837,990 2.37 2.48 2.46 126,300 101,200 0.5
04/07/2011
2.37
 943,150 2.36 2.39 2.33 37,290 197,490 -2.8
01/07/2011
2.36
 1,937,000 2.43 2.43 2.35 16,410 276,590 -4.5
30/06/2011
2.43
 1,451,920 2.48 2.51 2.43 31,100 163,870 -2.4
29/06/2011
2.48
 1,308,270 2.51 2.51 2.46 48,100 149,100 -1.8
28/06/2011
2.51
 1,242,640 2.57 2.58 2.51 34,960 81,180 -0.8
27/06/2011
2.57
 804,270 2.58 2.59 2.57 52,400 32,500 0.4
24/06/2011
2.58
 787,590 2.55 2.59 2.53 97,020 2,000 1.8
23/06/2011
2.55
 990,360 2.61 2.61 2.54 206,330 1,350 3.8
22/06/2011
2.61
 1,554,330 2.61 2.68 2.57 87,340 66,040 0.4
21/06/2011
2.61
 2,342,780 2.48 2.61 2.43 393,200 461,480 -1.0
20/06/2011
2.48
 3,561,680 2.61 2.61 2.48 78,950 617,520 -9.8
17/06/2011
2.61
 3,063,270 2.73 2.73 2.61 85,730 134,100 -0.9
16/06/2011
2.73
 2,616,580 2.61 2.73 2.57 149,620 21,660 2.5
15/06/2011
2.61
 4,014,530 2.74 2.74 2.61 335,820 165,800 3.3
14/06/2011
2.74
 4,890,440 2.84 2.98 2.74 159,260 96,000 1.3
13/06/2011
2.84
 2,460,250 2.80 2.87 2.74 34,590 29,670 0.1
10/06/2011
2.80
 5,399,770 2.68 2.80 2.74 70,510 66,960 0.1
09/06/2011
2.68
 2,767,820 2.62 2.72 2.59 343,990 221,010 2.3
08/06/2011
2.62
 3,110,470 2.66 2.74 2.61 434,880 260,100 3.4
07/06/2011
2.66
 3,701,910 2.54 2.66 2.62 619,110 358,560 5.1
06/06/2011
2.54
 2,031,220 2.46 2.54 2.39 208,430 31,270 3.2
03/06/2011
2.46
 5,992,510 2.47 2.59 2.42 725,970 84,940 12.0
02/06/2011
2.47
 1,646,120 2.36 2.47 2.43 475,050 618,350 -2.6
01/06/2011
2.36
 1,804,810 2.25 2.36 2.22 65,060 59,950 0.1
31/05/2011
2.25
 1,985,840 2.31 2.31 2.20 275,390 870,700 -9.7
30/05/2011
2.31
 2,147,710 2.42 2.43 2.31 290,660 27,150 4.5
27/05/2011
2.42
 2,585,690 2.31 2.42 2.31 128,330 452,650 -5.5
26/05/2011
2.31
 3,426,260 2.20 2.31 2.09 880,050 658,550 3.5
25/05/2011
2.20
 1,635,020 2.31 2.31 2.20 476,000 243,580 3.7
24/05/2011
2.31
 3,139,520 2.42 2.42 2.31 286,500 690,100 -6.9
23/05/2011
2.42
 2,351,830 2.54 2.54 2.42 363,090 415,200 -1.0
20/05/2011
2.54
 1,519,290 2.62 2.62 2.54 306,600 547,240 -4.5
19/05/2011
2.62
 1,066,980 2.65 2.68 2.62 96,650 112,140 -0.3
18/05/2011
2.65
 1,660,160 2.66 2.68 2.61 130,920 514,440 -7.4
17/05/2011
2.66
 1,124,830 2.72 2.73 2.66 40,800 168,750 -2.5
16/05/2011
2.72
 1,089,750 2.77 2.79 2.72 79,800 67,520 0.2
13/05/2011
2.77
 876,410 2.77 2.80 2.77 130,160 32,690 2.0
12/05/2011
2.77
 710,280 2.77 2.80 2.76 15,200 270,840 -5.2
11/05/2011
2.77
 862,270 2.81 2.81 2.77 60,900 225,760 -3.3
10/05/2011
2.81
 808,200 2.84 2.87 2.81 129,300 136,400 -0.2
09/05/2011
2.84
 1,874,060 2.77 2.85 2.77 513,560 311,600 4.2
06/05/2011
2.77
 877,840 2.74 2.77 2.73 158,210 150,280 0.2
05/05/2011
2.74
 1,000,480 2.81 2.81 2.73 55,770 64,380 -0.2
04/05/2011
2.81
 1,214,360 2.81 2.85 2.80 615,600 96,340 10.7
29/04/2011
2.81
 1,572,120 2.77 2.85 2.76 203,900 79,020 2.6
28/04/2011
2.77
 1,055,170 2.77 2.80 2.74 256,460 277,620 -0.4
27/04/2011
2.77
 1,492,910 2.72 2.80 2.72 613,450 46,410 11.4
26/04/2011
2.72
 1,560,440 2.77 2.85 2.70 428,500 23,920 8.1
25/04/2011
2.77
 1,217,870 2.65 2.77 2.69 182,700 770,000 -11.5
22/04/2011
2.65
 1,379,640 2.70 2.73 2.61 118,650 65,400 1.0
21/04/2011
2.70
 908,560 2.79 2.80 2.70 60,150 163,360 -2.1
20/04/2011
2.79
 654,260 2.76 2.79 2.74 32,230 82,500 -1.0
19/04/2011
2.76
 1,618,300 2.80 2.83 2.72 32,820 140,900 -2.1
18/04/2011
2.80
 160,370 2.92 2.92 2.80 6,960 20,610 -0.3
15/04/2011
2.92
 1,638,240 2.98 2.99 2.92 212,850 160,320 1.1
14/04/2011
2.98
 680,240 3.02 3.03 2.98 194,120 135,420 1.3
13/04/2011
3.02
 824,120 3.02 3.05 2.99 220,440 103,820 2.6
08/04/2011
3.02
 640,310 3.06 3.06 3.02 155,270 4,360 3.3

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