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)
18/06/2010
4.91
 813,630 4.91 4.93 4.90 81,360 250 2.9
17/06/2010
4.91
 723,880 4.94 4.94 4.91 538,530 496,400 1.5
16/06/2010
4.94
 1,459,910 4.89 5.01 4.90 8,010 75,000 -2.4
15/06/2010
4.89
 935,280 4.93 4.94 4.89 111,260 35,540 2.7
14/06/2010
4.93
 1,076,710 4.93 4.97 4.93 94,470 3,340 3.3
11/06/2010
4.93
 1,294,970 4.90 5.00 4.93 564,880 462,330 3.7
10/06/2010
4.90
 713,980 4.89 4.91 4.87 104,600 12,690 3.3
09/06/2010
4.89
 906,580 4.90 4.97 4.89 102,780 1,690 3.6
08/06/2010
4.90
 1,495,900 4.93 4.93 4.87 193,840 33,430 5.7
07/06/2010
4.93
 2,781,740 5.05 5.05 4.89 701,800 49,560 23.4
04/06/2010
5.05
 926,700 5.08 5.11 5.04 18,450 22,050 -0.1
03/06/2010
5.08
 1,276,600 5.08 5.16 5.08 255,640 104,450 5.6
02/06/2010
5.08
 1,479,310 5.12 5.12 5.02 121,810 4,650 4.3
01/06/2010
5.12
 1,377,340 5.15 5.15 5.06 250,260 17,270 8.7
31/05/2010
5.15
 1,932,690 5.23 5.23 5.08 706,680 29,930 25.4
28/05/2010
5.23
 3,060,440 5.08 5.28 5.11 646,270 62,180 22.1
27/05/2010
5.08
 1,694,300 5.05 5.08 4.95 398,300 10,340 14.2
26/05/2010
5.05
 1,764,840 5.06 5.11 5.04 12,770 16,500 -0.1
25/05/2010
5.06
 2,246,230 5.09 5.15 5.00 305,050 67,360 8.8
24/05/2010
5.09
 2,928,080 4.86 5.09 4.90 35,100 26,680 0.3
21/05/2010
4.86
 4,898,770 5.11 5.11 4.86 157,350 60,810 3.4
20/05/2010
5.11
 3,582,750 4.87 5.11 4.72 234,040 256,040 -1.0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2010
4.87
 2,953,440 5.04 5.05 4.87 307,700 176,720 4.7
18/05/2010
5.04
 2,375,470 5.08 5.12 5.00 70,100 202,320 -4.9
17/05/2010
5.08
 2,938,340 5.29 5.29 5.08 46,020 375,020 -12.5
14/05/2010
5.29
 2,337,300 5.33 5.40 5.29 97,510 472,320 -14.6
13/05/2010
5.33
 2,886,420 5.35 5.46 5.29 49,230 2,440 1.9
12/05/2010
5.35
 3,237,140 5.55 5.55 5.35 104,620 179,350 -3.0
11/05/2010
5.55
 3,641,020 5.58 5.63 5.52 26,670 26,220 0.0
10/05/2010
5.58
 3,457,840 5.75 5.75 5.58 171,160 209,420 -1.6
07/05/2010
5.75
 1,727,410 5.84 5.84 5.69 351,570 44,550 13.1
06/05/2010
5.84
 1,817,870 5.92 5.94 5.84 109,820 29,450 3.5
05/05/2010
5.92
 1,425,620 5.98 5.98 5.90 50,530 26,860 1.0
04/05/2010
5.98
 1,956,040 5.90 6.05 5.92 72,740 24,160 2.2
29/04/2010
5.90
 1,627,280 6.00 6.07 5.90 109,150 125,610 -0.7
28/04/2010
6.00
 1,220,450 6.02 6.02 5.96 207,670 70,510 6.1
27/04/2010
6.02
 1,518,230 6.11 6.11 5.98 151,090 25,260 5.6
26/04/2010
6.11
 3,527,350 5.98 6.24 6.00 590,030 65,100 24.1
22/04/2010
5.98
 3,548,070 5.70 5.98 5.75 69,860 89,690 -0.9
21/04/2010
5.70
 1,092,260 5.71 5.77 5.69 206,800 10,270 8.3
20/04/2010
5.71
 1,580,420 5.78 5.79 5.71 272,630 235,490 1.5
19/04/2010
5.78
 1,370,450 5.85 5.85 5.78 257,160 15,000 10.4
16/04/2010
5.85
 1,040,730 5.85 5.89 5.84 131,040 13,050 5.1
15/04/2010
5.85
 1,163,180 5.85 5.89 5.85 174,710 202,660 -1.2
14/04/2010
5.85
 943,970 5.88 5.89 5.84 62,410 19,000 1.9
13/04/2010
5.88
 1,090,250 5.86 5.94 5.88 5,990 101,190 -4.1
12/04/2010
5.86
 1,205,620 5.85 5.94 5.85 86,100 202,410 -5.1
09/04/2010
5.85
 1,148,570 5.86 5.94 5.85 14,340 32,890 -0.8
08/04/2010
5.86
 1,423,720 5.88 5.94 5.86 4,250 154,340 -6.5
07/04/2010
5.88
 1,024,560 5.90 5.93 5.85 36,290 86,670 -2.2
06/04/2010
5.90
 1,396,030 5.98 6.02 5.90 3,970 174,390 -7.5
05/04/2010
5.98
 1,016,450 5.94 6.05 5.97 10,010 28,700 -0.8
02/04/2010
5.94
 1,563,440 5.92 6.02 5.89 54,920 129,710 -3.3
01/04/2010
5.92
 1,745,340 5.85 5.96 5.78 111,870 103,550 0.3
31/03/2010
5.85
 1,577,570 5.89 5.96 5.85 55,000 42,220 0.6
30/03/2010
5.89
 1,728,000 6.09 6.09 5.89 29,690 41,410 -0.5
29/03/2010
6.09
 2,370,310 6.27 6.27 6.09 52,600 56,100 -0.1
26/03/2010
6.27
 7,116,360 6.21 6.46 6.23 715,920 469,820 11.8
25/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
25/03/2010
6.21
 606,350 5.92 6.21 6.21 0 5,220 -0.2
24/03/2010
5.92
 3,590,690 5.89 5.96 5.89 93,610 193,700 -8.8
23/03/2010
5.89
 1,807,050 5.92 5.96 5.89 2,620 91,720 -7.8
22/03/2010
5.92
 2,276,240 6.02 6.02 5.92 18,330 750 1.6
19/03/2010
6.02
 1,838,980 6.13 6.13 6.02 41,970 99,300 -5.1
18/03/2010
6.13
 3,935,800 5.96 6.16 5.99 367,060 23,860 30.9
17/03/2010
5.96
 1,911,440 6.02 6.09 5.96 54,880 3,390 4.6
16/03/2010
6.02
 3,235,630 6.16 6.19 5.96 32,270 6,180 2.3
15/03/2010
6.16
 1,482,010 6.19 6.26 6.13 38,620 2,570 3.3
12/03/2010
6.19
 1,512,500 6.16 6.19 6.13 43,030 5,840 3.4
11/03/2010
6.16
 1,901,090 6.19 6.26 6.13 18,060 5,410 1.2
10/03/2010
6.19
 1,982,730 6.26 6.26 6.19 92,560 50,650 3.9
09/03/2010
6.26
 1,841,030 6.23 6.30 6.19 847,950 858,910 -1.0
08/03/2010
6.23
 3,012,020 6.02 6.26 6.13 114,700 263,160 -13.7
05/03/2010
6.02
 1,625,920 5.96 6.02 5.92 165,020 130,630 3.0
04/03/2010
5.96
 2,336,870 5.89 6.06 5.92 33,500 304,700 -23.9
03/03/2010
5.89
 2,502,130 5.79 5.89 5.79 301,440 82,930 18.9
02/03/2010
5.79
 2,009,080 5.79 5.89 5.75 7,440 396,640 -33.4
01/03/2010
5.79
 1,195,710 5.82 5.86 5.79 51,620 240,500 -16.2
26/02/2010
5.82
 840,610 5.79 5.82 5.75 146,120 114,590 2.7
25/02/2010
5.79
 1,432,010 5.75 5.86 5.75 328,050 82,900 21.0
24/02/2010
5.75
 1,198,160 5.65 5.75 5.62 168,270 115,380 4.4
23/02/2010
5.65
 766,590 5.82 5.82 5.65 82,380 3,580 6.6
22/02/2010
5.82
 519,030 5.82 5.89 5.82 81,110 19,390 5.3
12/02/2010
5.82
 903,460 5.79 5.86 5.79 65,690 1,300 5.6
11/02/2010
5.79
 634,970 5.72 5.79 5.69 7,200 6,040 0.1
10/02/2010
5.72
 808,550 5.69 5.75 5.69 67,280 346,060 -23.5
09/02/2010
5.69
 703,140 5.75 5.75 5.62 0 26,530 -2.2
08/02/2010
5.75
 699,220 5.72 5.75 5.65 25,830 10,600 1.3
05/02/2010
5.72
 1,631,350 5.89 5.89 5.72 230,280 123,900 9.0
04/02/2010
5.89
 1,533,090 5.69 5.96 5.69 375,350 30,900 29.5
03/02/2010
5.69
 866,360 5.62 5.69 5.62 250,750 16,240 19.6
02/02/2010
5.62
 829,790 5.65 5.72 5.62 102,920 46,900 4.7
01/02/2010
5.65
 613,090 5.58 5.65 5.55 128,350 5,950 10.2
29/01/2010
5.58
 1,011,600 5.55 5.62 5.45 31,620 39,600 -0.6
28/01/2010
5.55
 911,950 5.65 5.65 5.55 11,790 9,740 0.2
27/01/2010
5.65
 1,129,600 5.86 5.89 5.65 74,340 34,490 3.4
26/01/2010
5.86
 1,644,920 5.58 5.86 5.72 90,310 12,630 6.7
25/01/2010
5.58
 1,042,410 5.62 5.65 5.55 37,150 20,550 1.4
22/01/2010
5.62
 1,103,440 5.55 5.62 5.42 15,090 84,500 -5.6
21/01/2010
5.55
 1,999,820 5.69 5.72 5.45 8,780 111,290 -8.4
20/01/2010
5.69
 1,469,170 5.82 5.89 5.65 233,950 269,480 -3.1

Chính sách bảo mật | Điều khoản sử dụng |