CTCP Chứng khoán SSI (ssi)

19.15
0.30
(1.59%)
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
(2026-10-05) 		-0.80 -4.07% 380,000,700 -4,934,595 0
18.85
20.40
19.15
2 tháng
(2026-09-03) 		-2.05 -9.81% 823,573,900 -7,615,969 0
18.85
21.40
19.15
3 tháng
(2026-08-04) 		-0.77 -3.94% 1,224,662,800 -7,615,969 0
18.85
21.65
19.15
6 tháng
(2026-05-06) 		-3.93 -17.25% 2,362,209,400 -7,615,969 0
17.59
22.78
19.15
12 tháng
(2025-11-07) 		-5.14 -21.42% 5,935,997,600 -7,615,969 0
17.59
26.94
19.15
24 tháng
(2024-11-12) 		0.60 3.31% 13,522,392,000 -7,615,969 0
14.63
30.18
19.15
36 tháng
(2023-11-20) 		0.89 4.97% 17,585,526,300 -7,615,969 0
14.63
30.18
19.15
60 tháng
(2021-11-29) 		-7.79 -29.25% 26,729,335,800 -7,615,969 0
7.41
30.18
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2010
5.05
 1,764,840 5.11 5.11 5.04 0 0 0
25/05/2010
5.06
 2,246,230 5.08 5.15 5.00 0 0 0
24/05/2010
5.09
 2,928,080 5.01 5.09 4.90 0 0 0
21/05/2010
4.86
 4,898,770 4.94 5.05 4.86 0 0 0
20/05/2010
5.11
 3,582,750 4.72 5.11 4.72 0 0 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 0 0 0
18/05/2010
5.04
 2,375,470 5.08 5.12 5.00 0 0 0
17/05/2010
5.08
 2,938,340 5.28 5.28 5.08 0 0 0
14/05/2010
5.29
 2,337,300 5.33 5.40 5.29 0 0 0
13/05/2010
5.33
 2,886,420 5.42 5.46 5.29 0 0 0
12/05/2010
5.35
 3,237,140 5.47 5.48 5.35 0 0 0
11/05/2010
5.55
 3,641,020 5.62 5.63 5.52 0 0 0
10/05/2010
5.58
 3,457,840 5.69 5.71 5.58 0 0 0
07/05/2010
5.75
 1,727,410 5.75 5.81 5.69 0 0 0
06/05/2010
5.84
 1,817,870 5.92 5.94 5.84 0 0 0
05/05/2010
5.92
 1,425,620 5.94 5.98 5.90 0 0 0
04/05/2010
5.98
 1,956,040 5.97 6.05 5.92 0 0 0
29/04/2010
5.90
 1,627,280 6.02 6.07 5.90 0 0 0
28/04/2010
6.00
 1,220,450 6.00 6.01 5.96 0 0 0
27/04/2010
6.02
 1,518,230 6.07 6.08 5.98 0 0 0
26/04/2010
6.11
 3,776,230 6.02 6.24 6.00 0 0 0
22/04/2010
5.98
 3,548,070 5.77 5.98 5.75 0 0 0
21/04/2010
5.70
 1,092,260 5.73 5.77 5.69 0 0 0
20/04/2010
5.71
 1,580,420 5.75 5.79 5.71 0 0 0
19/04/2010
5.78
 1,370,450 5.82 5.85 5.78 0 0 0
16/04/2010
5.85
 1,040,730 5.88 5.89 5.84 0 0 0
15/04/2010
5.85
 1,163,180 5.89 5.89 5.85 0 0 0
14/04/2010
5.85
 943,970 5.88 5.89 5.84 0 0 0
13/04/2010
5.88
 1,090,250 5.89 5.94 5.88 0 0 0
12/04/2010
5.86
 1,205,620 5.92 5.94 5.85 0 0 0
09/04/2010
5.85
 1,148,570 5.89 5.94 5.85 0 0 0
08/04/2010
5.86
 1,423,720 5.90 5.94 5.86 0 0 0
07/04/2010
5.88
 1,024,560 5.90 5.93 5.85 0 0 0
06/04/2010
5.90
 1,396,030 5.98 6.02 5.90 0 0 0
05/04/2010
5.98
 1,016,450 6.00 6.05 5.97 0 0 0
02/04/2010
5.94
 1,563,440 5.94 6.02 5.89 0 0 0
01/04/2010
5.92
 1,745,340 5.82 5.96 5.78 0 0 0
31/03/2010
5.85
 1,577,570 5.85 5.96 5.85 0 0 0
30/03/2010
5.89
 1,728,000 6.04 6.08 5.89 0 0 0
29/03/2010
6.09
 2,370,310 6.27 6.27 6.09 0 0 0
26/03/2010
6.27
 7,116,360 6.44 6.46 6.23 0 0 0
25/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
25/03/2010
6.21
 606,350 6.21 6.21 6.21 0 0 0
24/03/2010
5.92
 3,590,690 5.92 5.96 5.89 0 0 0
23/03/2010
5.89
 1,807,050 5.89 5.96 5.89 0 0 0
22/03/2010
5.92
 2,276,240 6.02 6.02 5.92 0 0 0
19/03/2010
6.02
 1,838,980 6.13 6.13 6.02 0 0 0
18/03/2010
6.13
 3,935,800 6.09 6.16 5.99 0 0 0
17/03/2010
5.96
 1,911,440 6.09 6.09 5.96 0 0 0
16/03/2010
6.02
 3,235,630 6.19 6.19 5.96 0 0 0
15/03/2010
6.16
 1,482,010 6.23 6.26 6.13 0 0 0
12/03/2010
6.19
 1,512,500 6.19 6.19 6.13 0 0 0
11/03/2010
6.16
 1,901,090 6.23 6.26 6.13 0 0 0
10/03/2010
6.19
 1,982,730 6.23 6.26 6.19 0 0 0
09/03/2010
6.26
 1,841,030 6.23 6.30 6.19 0 0 0
08/03/2010
6.23
 3,012,020 6.13 6.26 6.13 0 0 0
05/03/2010
6.02
 1,625,920 5.99 6.02 5.92 0 0 0
04/03/2010
5.96
 2,336,870 5.96 6.06 5.92 0 0 0
03/03/2010
5.89
 2,502,130 5.82 5.89 5.79 0 0 0
02/03/2010
5.79
 2,009,080 5.79 5.89 5.75 0 0 0
01/03/2010
5.79
 1,195,710 5.86 5.86 5.79 0 0 0
26/02/2010
5.82
 840,610 5.75 5.82 5.75 0 0 0
25/02/2010
5.79
 1,432,010 5.79 5.86 5.75 0 0 0
24/02/2010
5.75
 1,198,160 5.65 5.75 5.62 0 0 0
23/02/2010
5.65
 766,590 5.72 5.75 5.65 0 0 0
22/02/2010
5.82
 519,030 5.86 5.89 5.82 0 0 0
12/02/2010
5.82
 903,460 5.82 5.86 5.79 0 0 0
11/02/2010
5.79
 634,970 5.75 5.79 5.69 0 0 0
10/02/2010
5.72
 808,550 5.75 5.75 5.69 0 0 0
09/02/2010
5.69
 703,140 5.69 5.72 5.62 0 0 0
08/02/2010
5.75
 699,220 5.72 5.75 5.65 0 0 0
05/02/2010
5.72
 1,631,350 5.75 5.89 5.72 0 0 0
04/02/2010
5.89
 1,533,090 5.69 5.96 5.69 0 0 0
03/02/2010
5.69
 866,360 5.65 5.69 5.62 0 0 0
02/02/2010
5.62
 829,790 5.72 5.72 5.62 0 0 0
01/02/2010
5.65
 613,090 5.62 5.65 5.55 0 0 0
29/01/2010
5.58
 1,011,600 5.55 5.62 5.45 0 0 0
28/01/2010
5.55
 911,950 5.62 5.65 5.55 0 0 0
27/01/2010
5.65
 1,129,600 5.79 5.89 5.65 0 0 0
26/01/2010
5.86
 1,644,920 5.75 5.86 5.72 0 0 0
25/01/2010
5.58
 1,042,410 5.62 5.65 5.55 0 0 0
22/01/2010
5.62
 1,103,440 5.52 5.62 5.42 0 0 0
21/01/2010
5.55
 1,999,820 5.58 5.72 5.45 0 0 0
20/01/2010
5.69
 1,469,170 5.89 5.89 5.65 0 0 0
19/01/2010
5.82
 1,616,640 5.72 5.89 5.69 0 0 0
18/01/2010
5.69
 2,603,960 5.86 5.89 5.69 0 0 0
15/01/2010
5.96
 1,380,140 5.99 6.13 5.89 0 0 0
14/01/2010
6.09
 1,631,360 6.26 6.26 6.06 0 0 0
13/01/2010
6.09
 2,511,590 5.82 6.09 5.58 0 0 0
12/01/2010
5.82
 2,337,510 6.09 6.16 5.82 0 0 0
11/01/2010
6.13
 1,781,590 6.23 6.23 6.06 0 0 0
08/01/2010
6.16
 3,232,490 6.43 6.46 6.16 0 0 0
07/01/2010
6.26
 3,156,860 6.46 6.50 6.26 0 0 0
06/01/2010
6.43
 3,619,690 6.26 6.57 6.26 0 0 0
05/01/2010
6.26
 1,914,560 6.26 6.26 6.23 0 0 0
04/01/2010
5.99
 460,760 5.92 5.99 5.92 0 0 0
31/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2009
5.72
 3,864,890 5.52 5.79 5.69 17,310 3,420 0
30/12/2009
5.52
 1,968,880 5.35 5.62 5.35 94,030 28,100 0
29/12/2009
5.35
 1,945,070 5.45 5.52 5.32 78,370 19,180 0
28/12/2009
5.45
 1,832,860 5.45 5.58 5.35 178,570 1,600 0
25/12/2009
5.45
 2,006,840 5.22 5.45 5.35 383,360 223,200 0

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