CTCP Chứng khoán SSI (ssi)

35.30
0.65
(1.88%)
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
(2025-07-07) 		8.35 31.75% 1,272,975,400 72,064,518 441.3
26.30
35.80
35.30
2 tháng
(2025-06-09) 		11.30 48.39% 1,753,929,500 121,964,118 1,684.2
23.15
35.80
35.30
3 tháng
(2025-05-08) 		11.55 50% 2,274,747,200 99,527,845 1,474.4
22.95
35.80
35.30
6 tháng
(2025-02-07) 		9.65 38.60% 3,763,469,100 24,708,732 -338.7
20.60
35.80
35.30
12 tháng
(2024-08-12) 		9.67 38.70% 5,311,880,600 -23,747,223 -1,332.9
20.60
35.80
35.30
24 tháng
(2023-08-17) 		11.27 48.20% 10,500,934,200 -88,681,327 -3,400.9
20.10
35.80
35.30
36 tháng
(2022-08-22) 		16.10 86.77% 15,030,053,500 63,311,039 -276.5
10.44
35.80
35.30
60 tháng
(2020-09-01) 		27.76 403.10% 21,490,119,990 -48,029,635 -4,998.7
6.89
37.93
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2009
2.02
 444,970 1.97 2.03 1.99 8,020 70,000 0
04/03/2009
1.97
 305,430 1.94 1.98 1.93 39,210 21,520 0
03/03/2009
1.94
 827,080 2.03 2.03 1.94 7,690 181,440 0
02/03/2009
2.03
 462,230 2.02 2.05 2.00 2,940 202,500 0
27/02/2009
2.02
 539,460 2.00 2.05 1.91 30,600 213,090 0
26/02/2009
2.00
 840,010 2.10 2.10 2.00 32,670 336,880 0
25/02/2009
2.10
 992,110 2.01 2.10 2.03 17,190 354,420 0
24/02/2009
2.01
 124,600 2.11 2.11 2.01 16,850 90,810 0
23/02/2009
2.11
 374,920 2.21 2.21 2.11 11,700 5,610 0
20/02/2009
2.21
 497,650 2.31 2.31 2.21 17,410 252,310 0
19/02/2009
2.31
 400,690 2.31 2.38 2.28 6,200 36,280 0
18/02/2009
2.31
 708,250 2.42 2.42 2.31 32,190 0 0
17/02/2009
2.42
 494,960 2.50 2.50 2.39 18,930 35,000 0
16/02/2009
2.50
 173,570 2.51 2.52 2.50 21,550 7,580 0
13/02/2009
2.51
 178,110 2.51 2.54 2.51 10,820 22,530 0
12/02/2009
2.51
 289,970 2.51 2.57 2.50 17,350 49,730 0
11/02/2009
2.51
 295,730 2.59 2.59 2.50 11,460 17,450 0
10/02/2009
2.59
 240,420 2.67 2.67 2.56 47,870 450 0
09/02/2009
2.67
 379,670 2.60 2.68 2.60 26,760 960 0
06/02/2009
2.60
 344,450 2.48 2.60 2.46 16,770 2,000 0
05/02/2009
2.48
 501,280 2.59 2.59 2.47 37,950 35,500 0
04/02/2009
2.59
 325,050 2.57 2.64 2.56 44,900 33,680 0
03/02/2009
2.57
 584,050 2.70 2.70 2.57 13,460 106,890 0
02/02/2009
2.70
 303,630 2.77 2.78 2.66 15,200 6,120 0
23/01/2009
2.77
 244,400 2.76 2.77 2.74 16,740 17,000 0
22/01/2009
2.76
 151,140 2.73 2.77 2.73 21,240 80,500 0
21/01/2009
2.73
 315,440 2.74 2.74 2.70 21,490 29,560 0
20/01/2009
2.74
 266,930 2.78 2.78 2.72 52,650 88,670 0
19/01/2009
2.78
 247,380 2.78 2.78 2.75 30,230 5,000 0
16/01/2009
2.78
 377,090 2.78 2.82 2.76 9,150 4,350 0
15/01/2009
2.78
 195,550 2.79 2.79 2.74 10,520 0 0
14/01/2009
2.79
 463,570 2.75 2.84 2.74 5,220 19,400 0
13/01/2009
2.75
 605,330 2.85 2.85 2.74 4,110 10,500 0
12/01/2009
2.85
 442,200 2.89 2.89 2.83 3,280 10,780 0
09/01/2009
2.89
 553,330 2.96 2.96 2.84 20,910 4,500 0
08/01/2009
2.96
 1,037,170 3.11 3.11 2.96 60,750 3,900 0
07/01/2009
3.11
 1,271,410 2.97 3.11 3.06 293,400 8,520 0
06/01/2009
2.97
 1,102,630 2.83 2.97 2.86 275,010 1,370 0
05/01/2009
2.83
 717,230 2.73 2.83 2.69 237,940 50 0
02/01/2009
2.73
 240,940 2.71 2.73 2.71 27,020 500 0
31/12/2008
2.71
 490,670 2.76 2.77 2.71 92,290 1,930 0
30/12/2008
2.76
 478,750 2.72 2.78 2.70 89,040 27,260 0
29/12/2008
2.72
 391,260 2.74 2.75 2.68 10,630 0 0
26/12/2008
2.74
 415,810 2.68 2.77 2.68 63,010 870 0
25/12/2008
2.68
 455,680 2.73 2.77 2.68 51,200 20,550 0
24/12/2008
2.73
 924,620 2.83 2.83 2.68 88,480 16,000 0
23/12/2008
2.83
 502,470 2.97 2.97 2.83 28,310 79,800 0
22/12/2008
2.97
 777,440 2.96 3.06 2.97 12,200 10,320 0
19/12/2008
2.96
 969,670 2.84 2.96 2.83 17,350 25,250 0
18/12/2008
2.84
 637,180 2.77 2.87 2.73 6,100 6,350 0
17/12/2008
2.77
 1,027,110 2.64 2.77 2.61 101,810 27,400 0
16/12/2008
2.64
 958,610 2.77 2.79 2.64 69,140 3,740 0
15/12/2008
2.77
 643,720 2.64 2.77 2.70 39,200 2,850 0
12/12/2008
2.64
 244,110 2.51 2.64 2.64 16,820 1,000 0
11/12/2008
2.51
 616,090 2.40 2.51 2.39 3,920 4,010 0
10/12/2008
2.40
 585,650 2.51 2.51 2.39 24,620 6,100 0
09/12/2008
2.51
 598,240 2.51 2.58 2.45 9,780 217,340 0
08/12/2008
2.51
 827,830 2.64 2.64 2.51 20,570 241,000 0
05/12/2008
2.64
 1,000,070 2.76 2.76 2.63 32,650 178,000 0
04/12/2008
2.76
 717,360 2.75 2.84 2.74 27,100 480,740 0
03/12/2008
2.75
 452,450 2.76 2.76 2.73 13,710 166,840 0
02/12/2008
2.76
 544,200 2.82 2.82 2.71 25,580 400 0
01/12/2008
2.82
 957,690 2.68 2.82 2.71 37,250 6,300 0
28/11/2008
2.68
 197,430 2.56 2.68 2.68 2,200 48,250 0
27/11/2008
2.56
 688,620 2.68 2.68 2.56 18,350 190,350 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
2.68
 369,700 2.73 2.81 2.68 20,160 0 0
25/11/2008
2.73
 762,190 2.82 2.86 2.73 32,110 412,700 0
24/11/2008
2.82
 682,320 2.73 2.86 2.79 1,800 10,500 0
21/11/2008
2.73
 713,370 2.73 2.82 2.60 3,590 183,090 0
20/11/2008
2.73
 696,690 2.87 2.87 2.73 14,320 8,060 0
19/11/2008
2.87
 405,840 2.91 2.96 2.82 4,000 21,350 0
18/11/2008
2.91
 923,090 3.04 3.04 2.90 56,440 400,660 0
17/11/2008
3.04
 831,110 3.20 3.20 3.04 35,270 311,860 0
14/11/2008
3.20
 1,410,470 3.17 3.30 3.17 73,310 830,940 0
13/11/2008
3.17
 1,211,240 3.21 3.21 3.06 7,390 65,010 0
12/11/2008
3.21
 79,620 3.38 3.38 3.21 6,950 0 0
11/11/2008
3.38
 312,240 3.55 3.55 3.38 9,220 0 0
10/11/2008
3.55
 1,059,550 3.46 3.63 3.47 19,900 18,460 0
07/11/2008
3.46
 1,901,100 3.50 3.64 3.37 424,840 11,700 0
06/11/2008
3.50
 1,123,050 3.33 3.50 3.42 103,380 9,500 0
05/11/2008
3.33
 12,640 3.18 3.33 3.33 0 1,000 0
04/11/2008
3.18
 104,450 3.03 3.18 3.18 700 2,560 0
03/11/2008
3.03
 1,106,570 2.90 3.03 2.99 292,970 12,000 0
31/10/2008
2.90
 562,020 2.76 2.90 2.88 194,110 10,790 0
30/10/2008
2.76
 1,082,900 2.63 2.76 2.51 54,740 10,590 0
29/10/2008
2.63
 1,245,200 2.51 2.63 2.51 57,470 36,270 0
28/10/2008
2.51
 513,010 2.64 2.64 2.51 14,510 70,030 0
27/10/2008
2.64
 276,240 2.78 2.78 2.64 10,620 39,800 0
24/10/2008
2.78
 311,960 2.92 2.92 2.78 26,080 41,870 0
23/10/2008
2.92
 409,510 3.07 3.07 2.92 13,260 20,010 0
22/10/2008
3.07
 907,110 3.19 3.19 3.03 263,550 3,700 0
21/10/2008
3.19
 1,193,010 3.17 3.19 3.01 12,480 56,840 0
20/10/2008
3.17
 386,610 3.33 3.33 3.17 12,140 104,120 0
17/10/2008
3.33
 821,340 3.51 3.51 3.33 24,790 85,250 0
16/10/2008
3.51
 294,120 3.69 3.69 3.51 12,500 53,820 0
15/10/2008
3.69
 1,663,810 3.72 3.73 3.53 144,580 509,560 0
14/10/2008
3.72
 162,700 3.54 3.72 3.72 0 127,360 0
13/10/2008
3.54
 443,180 3.72 3.72 3.54 34,670 32,880 0
10/10/2008
3.72
 66,590 3.92 3.92 3.72 11,340 0 0
09/10/2008
3.92
 1,417,970 4.12 4.12 3.92 2,110 510,040 0

Chính sách bảo mật | Điều khoản sử dụng |