CTCP Chứng khoán SSI (ssi)

33.65
0.05
(0.15%)
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
(2024-08-20) 		0.95 2.91% 271,471,900 13,485,290 453.6
32.10
34.05
33.60
2 tháng
(2024-07-22) 		-1.05 -3.03% 544,179,000 -6,048,120 -158.3
29.60
34.65
33.60
3 tháng
(2024-06-21) 		-1.90 -5.35% 741,504,500 -12,025,984 -363.8
29.60
35.50
33.60
6 tháng
(2024-03-25) 		-3.90 -10.40% 1,755,819,000 -27,289,372 -934.0
29.60
39.15
33.60
12 tháng
(2023-09-25) 		3.25 10.71% 4,704,114,500 -21,682,782 -681.0
25.75
39.15
33.60
24 tháng
(2022-09-30) 		14.55 76.38% 9,606,628,500 117,394,713 1,757.3
13.37
39.15
33.60
36 tháng
(2021-10-05) 		-1.52 -4.32% 13,408,215,000 33,728,322 -1,740.1
13.37
48.59
33.60
60 tháng
(2019-10-16) 		23.40 229.28% 17,241,585,010 -52,950,392 -3,891.5
5.45
48.59
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2009
3.33
 344,450 3.17 3.33 3.15 16,770 2,000 0
05/02/2009
3.17
 501,280 3.32 3.32 3.16 37,950 35,500 0
04/02/2009
3.32
 325,050 3.29 3.38 3.28 44,900 33,680 0
03/02/2009
3.29
 584,050 3.46 3.46 3.29 13,460 106,890 0
02/02/2009
3.46
 303,630 3.55 3.56 3.40 15,200 6,120 0
23/01/2009
3.55
 244,400 3.54 3.55 3.51 16,740 17,000 0
22/01/2009
3.54
 151,140 3.50 3.55 3.50 21,240 80,500 0
21/01/2009
3.50
 315,440 3.51 3.51 3.46 21,490 29,560 0
20/01/2009
3.51
 266,930 3.56 3.56 3.49 52,650 88,670 0
19/01/2009
3.56
 247,380 3.56 3.56 3.52 30,230 5,000 0
16/01/2009
3.56
 377,090 3.56 3.61 3.54 9,150 4,350 0
15/01/2009
3.56
 195,550 3.57 3.57 3.51 10,520 0 0
14/01/2009
3.57
 463,570 3.52 3.64 3.51 5,220 19,400 0
13/01/2009
3.52
 605,330 3.66 3.66 3.51 4,110 10,500 0
12/01/2009
3.66
 442,200 3.70 3.70 3.62 3,280 10,780 0
09/01/2009
3.70
 553,330 3.79 3.79 3.64 20,910 4,500 0
08/01/2009
3.79
 1,037,170 3.98 3.98 3.79 60,750 3,900 0
07/01/2009
3.98
 1,271,410 3.80 3.98 3.92 293,400 8,520 0
06/01/2009
3.80
 1,102,630 3.62 3.80 3.67 275,010 1,370 0
05/01/2009
3.62
 717,230 3.50 3.62 3.45 237,940 50 0
02/01/2009
3.50
 240,940 3.47 3.50 3.47 27,020 500 0
31/12/2008
3.47
 490,670 3.54 3.55 3.47 92,290 1,930 0
30/12/2008
3.54
 478,750 3.49 3.56 3.46 89,040 27,260 0
29/12/2008
3.49
 391,260 3.51 3.52 3.44 10,630 0 0
26/12/2008
3.51
 415,810 3.44 3.55 3.43 63,010 870 0
25/12/2008
3.44
 455,680 3.50 3.55 3.44 51,200 20,550 0
24/12/2008
3.50
 924,620 3.62 3.62 3.44 88,480 16,000 0
23/12/2008
3.62
 502,470 3.80 3.80 3.62 28,310 79,800 0
22/12/2008
3.80
 777,440 3.79 3.92 3.80 12,200 10,320 0
19/12/2008
3.79
 969,670 3.64 3.79 3.62 17,350 25,250 0
18/12/2008
3.64
 637,180 3.55 3.68 3.50 6,100 6,350 0
17/12/2008
3.55
 1,027,110 3.38 3.55 3.34 101,810 27,400 0
16/12/2008
3.38
 958,610 3.55 3.57 3.38 69,140 3,740 0
15/12/2008
3.55
 643,720 3.38 3.55 3.46 39,200 2,850 0
12/12/2008
3.38
 244,110 3.22 3.38 3.38 16,820 1,000 0
11/12/2008
3.22
 616,090 3.08 3.22 3.06 3,920 4,010 0
10/12/2008
3.08
 585,650 3.22 3.22 3.06 24,620 6,100 0
09/12/2008
3.22
 598,240 3.21 3.31 3.14 9,780 217,340 0
08/12/2008
3.21
 827,830 3.38 3.38 3.21 20,570 241,000 0
05/12/2008
3.38
 1,000,070 3.54 3.54 3.37 32,650 178,000 0
04/12/2008
3.54
 717,360 3.52 3.63 3.51 27,100 480,740 0
03/12/2008
3.52
 452,450 3.54 3.54 3.50 13,710 166,840 0
02/12/2008
3.54
 544,200 3.61 3.61 3.47 25,580 400 0
01/12/2008
3.61
 957,690 3.44 3.61 3.47 37,250 6,300 0
28/11/2008
3.44
 197,430 3.28 3.44 3.44 2,200 48,250 0
27/11/2008
3.28
 688,620 3.44 3.44 3.28 18,350 190,350 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
3.44
 369,700 3.50 3.60 3.44 20,160 0 0
25/11/2008
3.50
 762,190 3.62 3.66 3.50 32,110 412,700 0
24/11/2008
3.62
 682,320 3.50 3.66 3.57 1,800 10,500 0
21/11/2008
3.50
 713,370 3.50 3.62 3.32 3,590 183,090 0
20/11/2008
3.50
 696,690 3.67 3.67 3.50 14,320 8,060 0
19/11/2008
3.67
 405,840 3.73 3.79 3.62 4,000 21,350 0
18/11/2008
3.73
 923,090 3.90 3.90 3.71 56,440 400,660 0
17/11/2008
3.90
 831,110 4.09 4.09 3.90 35,270 311,860 0
14/11/2008
4.09
 1,410,470 4.06 4.22 4.06 73,310 830,940 0
13/11/2008
4.06
 1,211,240 4.12 4.12 3.92 7,390 65,010 0
12/11/2008
4.12
 79,620 4.33 4.33 4.12 6,950 0 0
11/11/2008
4.33
 312,240 4.55 4.55 4.33 9,220 0 0
10/11/2008
4.55
 1,059,550 4.43 4.65 4.44 19,900 18,460 0
07/11/2008
4.43
 1,901,100 4.48 4.67 4.32 424,840 11,700 0
06/11/2008
4.48
 1,123,050 4.27 4.48 4.39 103,380 9,500 0
05/11/2008
4.27
 12,640 4.07 4.27 4.27 0 1,000 0
04/11/2008
4.07
 104,450 3.88 4.07 4.07 700 2,560 0
03/11/2008
3.88
 1,106,570 3.71 3.88 3.83 292,970 12,000 0
31/10/2008
3.71
 562,020 3.53 3.71 3.69 194,110 10,790 0
30/10/2008
3.53
 1,082,900 3.37 3.53 3.22 54,740 10,590 0
29/10/2008
3.37
 1,245,200 3.22 3.37 3.22 57,470 36,270 0
28/10/2008
3.22
 513,010 3.38 3.38 3.22 14,510 70,030 0
27/10/2008
3.38
 276,240 3.56 3.56 3.38 10,620 39,800 0
24/10/2008
3.56
 311,960 3.74 3.74 3.56 26,080 41,870 0
23/10/2008
3.74
 409,510 3.93 3.93 3.74 13,260 20,010 0
22/10/2008
3.93
 907,110 4.08 4.08 3.88 263,550 3,700 0
21/10/2008
4.08
 1,193,010 4.06 4.08 3.86 12,480 56,840 0
20/10/2008
4.06
 386,610 4.27 4.27 4.06 12,140 104,120 0
17/10/2008
4.27
 821,340 4.49 4.49 4.27 24,790 85,250 0
16/10/2008
4.49
 294,120 4.72 4.72 4.49 12,500 53,820 0
15/10/2008
4.72
 1,663,810 4.76 4.78 4.53 144,580 509,560 0
14/10/2008
4.76
 162,700 4.54 4.76 4.76 0 127,360 0
13/10/2008
4.54
 443,180 4.77 4.77 4.54 34,670 32,880 0
10/10/2008
4.77
 66,590 5.02 5.02 4.77 11,340 0 0
09/10/2008
5.02
 1,417,970 5.27 5.27 5.02 2,110 510,040 0
08/10/2008
5.27
 85,330 5.54 5.54 5.27 3,660 10,000 0
07/10/2008
5.54
 61,030 5.82 5.82 5.54 12,360 0 0
06/10/2008
5.82
 604,030 6.12 6.12 5.82 215,270 6,300 0
03/10/2008
6.12
 442,340 6.24 6.24 6.06 29,730 26,900 0
02/10/2008
6.24
 776,790 6.12 6.41 6.12 13,610 139,250 0
01/10/2008
6.12
 1,097,390 6.30 6.36 6.01 153,060 111,830 0
30/09/2008
6.30
 21,340 6.59 6.59 6.30 3,700 1,720 0
29/09/2008
6.59
 1,119,960 6.65 6.76 6.36 491,090 201,160 0
26/09/2008
6.65
 1,107,240 6.36 6.65 6.36 378,130 6,480 0
25/09/2008
6.36
 637,140 6.06 6.36 6.06 77,360 2,520 0
24/09/2008
6.06
 760,740 6.30 6.41 6.01 127,890 2,500 0
23/09/2008
6.30
 1,822,110 6.59 6.76 6.30 294,410 1,940 0
22/09/2008
6.59
 188,990 6.30 6.59 6.59 15,000 6,710 0
19/09/2008
6.30
 1,674,820 6.01 6.30 6.12 300,070 68,520 0
18/09/2008
6.01
 57,390 6.30 6.30 6.01 16,390 0 0
17/09/2008
6.30
 115,110 6.59 6.59 6.30 7,620 0 0
16/09/2008
6.59
 224,190 6.88 6.88 6.59 44,070 70,000 0
15/09/2008
6.88
 2,356,350 7.06 7.41 6.71 53,710 253,170 0
12/09/2008
7.06
 124,340 7.41 7.41 7.06 28,890 0 0

Chính sách bảo mật | Điều khoản sử dụng |