CTCP Chứng khoán SSI (ssi)

30.50
0.75
(2.52%)

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
(2025-06-16)
5.80 24.32% 675,569,900 119,324,318 1,670.6
23.60
29.75
29.75
2 tháng
(2025-05-15)
5.75 24.06% 1,171,266,000 106,528,087 1,505.1
23.15
29.75
29.75
3 tháng
(2025-04-15)
6.35 27.25% 1,557,089,200 91,707,053 1,382.7
22.25
29.75
29.75
6 tháng
(2025-01-15)
5.50 22.77% 2,910,948,100 12,951,532 -579.4
20.60
29.75
29.75
12 tháng
(2024-07-19)
2.48 9.14% 4,540,439,500 -42,763,947 -1,873.0
20.60
29.75
29.75
24 tháng
(2023-07-25)
7.17 31.87% 9,795,707,300 -100,776,527 -3,694.5
20.10
30.56
29.75
36 tháng
(2022-08-01)
12.52 73.14% 14,367,472,300 93,352,239 488.1
10.44
30.56
29.75
60 tháng
(2020-08-10)
23.08 351.43% 20,567,739,870 -53,662,525 -5,040.8
6.55
37.93
29.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2008
5.37
2,356,350 5.51 5.78 5.24 53,710 253,170 0
12/09/2008
5.51
124,340 5.78 5.78 5.51 28,890 0 0
11/09/2008
5.78
372,680 6.06 6.06 5.78 63,750 81,480 0
10/09/2008
6.06
1,482,740 6.37 6.46 6.06 79,580 131,080 0
09/09/2008
6.37
1,848,640 6.69 6.83 6.37 36,090 126,020 0
08/09/2008
6.69
2,503,800 7.01 7.19 6.69 183,460 78,090 0
05/09/2008
7.01
299,690 6.69 7.01 7.01 8,140 10,870 0
04/09/2008
6.69
85,270 6.37 6.69 6.69 19,900 300 0
03/09/2008
6.37
118,970 6.10 6.37 6.37 0 23,350 0
29/08/2008
6.10
3,092,500 5.83 6.10 5.87 304,560 872,220 0
28/08/2008
5.83
2,191,640 5.55 5.83 5.55 249,920 28,410 0
27/08/2008
5.55
38,800 5.33 5.55 5.55 -96,000 11,660 0
26/08/2008
5.33
48,230 5.10 5.33 5.33 0 27,610 0
25/08/2008
5.10
29,930 4.87 5.10 5.10 3,220 2,250 0
22/08/2008
4.87
208,510 4.64 4.87 4.87 0 68,100 0
21/08/2008
4.64
350,880 4.43 4.64 4.64 5,910 6,800 0
20/08/2008
4.43
2,158,820 4.22 4.43 4.21 109,580 45,560 0
19/08/2008
4.22
1,828,660 4.02 4.22 4.02 108,120 660,000 0
18/08/2008
4.02
80,650 3.83 4.02 4.02 5,000 300 0
15/08/2008
3.83
35,340 3.72 3.83 3.83 300 0 0
14/08/2008
3.72
851,450 3.62 3.72 3.72 86,880 800,000 0
13/08/2008
3.62
130,730 3.52 3.62 3.62 0 1,000 0
12/08/2008
3.52
60,780 3.42 3.52 3.52 0 1,000 0
11/08/2008
3.42
15,640 3.33 3.42 3.42 0 130 0
08/08/2008
3.33
600,650 3.24 3.33 3.24 0 6,700 0
07/08/2008
3.24
1,385,360 3.32 3.41 3.24 0 195,370 0
06/08/2008
3.32
61,390 3.42 3.42 3.32 0 0 0
05/08/2008
3.42
79,900 3.52 3.52 3.42 73,840 0 0
04/08/2008
3.52
67,500 3.62 3.62 3.52 53,130 0 0
01/08/2008
3.62
12,590 3.73 3.73 3.62 0 0 0
31/07/2008
3.73
89,120 3.84 3.84 3.73 0 0 0
30/07/2008
3.84
610,680 3.96 3.96 3.84 18,970 13,610 0
29/07/2008
3.96
1,978,850 3.85 3.96 3.85 0 113,360 0
28/07/2008
3.85
280,160 3.97 3.97 3.85 26,830 0 0
25/07/2008
3.97
1,220,020 4.09 4.09 3.97 1,140,370 0 0
24/07/2008
4.09
588,200 4.21 4.21 4.09 11,100 18,970 0
23/07/2008
4.21
8,920 4.33 4.33 4.21 1,500 0 0
22/07/2008
4.33
30,240 4.46 4.46 4.33 4,310 0 0
21/07/2008
4.46
7,000,970 4.33 4.46 4.21 7,009,330 1,170,450 0
18/07/2008
4.33
131,740 4.22 4.33 4.33 56,880 11,100 0
17/07/2008
4.22
15,760 4.10 4.22 4.22 3,750 1,500 0
16/07/2008
4.10
81,890 3.98 4.10 4.10 23,810 4,040 0
15/07/2008
3.98
9,710 3.87 3.98 3.98 3,530 500 0
14/07/2008
3.87
10,110 3.76 3.87 3.87 0 0 0
11/07/2008
3.76
6,160 3.65 3.76 3.76 0 200 0
10/07/2008
3.65
4,310 3.55 3.65 3.65 0 0 0
09/07/2008
3.55
14,800 3.45 3.55 3.55 0 100 0
08/07/2008
3.45
210,950 3.35 3.45 3.45 1,561,420 1,800 0
07/07/2008
3.35
2,064,710 3.26 3.35 3.35 1,570,680 92,680 0
04/07/2008
3.26
22,020 3.17 3.26 3.26 41,430 300 0
03/07/2008
3.17
6,660 3.08 3.17 3.17 752,610 0 0
02/07/2008
3.08
36,820 3.00 3.08 3.08 30,000 0 0
01/07/2008
3.00
37,420 2.91 3.00 3.00 7,890 5,000 0
30/06/2008
2.91
24,240 2.83 2.91 2.91 0 300 0
27/06/2008
2.83
38,360 2.75 2.83 2.83 0 0 0
26/06/2008
2.75
197,520 2.68 2.75 2.75 0 150 0
25/06/2008
2.68
38,000 2.60 2.68 2.68 0 0 0
24/06/2008
2.60
242,020 2.53 2.60 2.60 138,580 0 0
23/06/2008
2.53
770,320 2.46 2.53 2.49 192,460 6,700 0
20/06/2008
2.46
2,931,430 2.53 2.53 2.46 2,495,910 261,980 0
19/06/2008
2.53
686,600 2.60 2.60 2.53 515,030 76,050 0
18/06/2008
2.60
2,033,490 2.65 2.65 2.60 1,384,900 57,000 0
17/06/2008
2.65
656,510 2.60 2.65 2.65 179,140 93,730 0
16/06/2008
2.60
2,124,940 2.56 2.60 2.51 400,720 267,850 0
13/06/2008
2.56
609,180 2.60 2.60 2.56 459,690 114,000 0
12/06/2008
2.60
201,280 2.65 2.65 2.60 191,690 3,120 0
11/06/2008
2.65
274,740 2.70 2.70 2.65 203,240 18,840 0
10/06/2008
2.70
4,330 2.75 2.75 2.70 60,600 1,100 0
09/06/2008
2.75
6,060 2.80 2.80 2.75 60,400 0 0
06/06/2008
2.80
24,660 2.86 2.86 2.80 10,610 16,450 0
05/06/2008
2.86
2,350 2.91 2.91 2.86 100 2,340 0
04/06/2008
2.91
10,040 2.97 2.97 2.91 7,120 1,620 0
03/06/2008
2.97
11,360 3.02 3.02 2.97 1,400 1,790 0
02/06/2008
3.02
15,580 3.08 3.08 3.02 10,950 90 0
30/05/2008
3.08
33,840 3.13 3.13 3.08 25,050 0 0
29/05/2008
3.13
0 3.13 3.13 3.13 0 0 0
28/05/2008
3.13
0 3.13 3.13 3.13 0 0 0
27/05/2008
3.13
0 3.13 3.13 3.13 0 0 0
26/05/2008
3.13
13,250 3.20 3.20 3.13 6,970 0 0
23/05/2008
3.20
262,790 3.26 3.26 3.20 481,590 18,290 0
22/05/2008
3.26
117,330 3.32 3.32 3.26 116,460 39,800 0
21/05/2008
3.32
222,400 3.39 3.39 3.32 220,860 0 0
20/05/2008
3.39
215,230 3.45 3.45 3.39 209,050 0 0
19/05/2008
3.45
13,220 3.51 3.51 3.45 5,270 0 0
16/05/2008
3.51
39,700 3.58 3.58 3.51 90,820 0 0
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2008
3.58
6,630 3.65 3.65 3.58 3,340 0 0
14/05/2008
3.65
102,070 3.72 3.72 3.65 111,200 0 0
13/05/2008
3.72
97,600 3.79 3.79 3.72 3,680 0 0
12/05/2008
3.79
99,240 3.86 3.86 3.79 164,920 0 0
09/05/2008
3.86
114,880 3.94 3.94 3.86 19,750 0 0
08/05/2008
3.94
106,400 4.02 4.02 3.94 0 0 0
07/05/2008
4.02
173,840 4.09 4.09 4.02 139,200 0 0
06/05/2008
4.09
211,180 4.17 4.17 4.09 108,100 59,700 0
05/05/2008
4.17
122,920 4.25 4.25 4.17 15,840 37,610 0
29/04/2008
4.25
303,110 4.34 4.34 4.25 72,900 30,900 0
28/04/2008
4.34
589,730 4.42 4.42 4.34 406,500 38,600 0
25/04/2008
4.42
350,400 4.51 4.51 4.42 207,440 29,300 0
24/04/2008
4.51
198,800 4.60 4.60 4.51 53,570 19,000 0
23/04/2008
4.60
119,950 4.68 4.68 4.60 135,470 10,620 0
22/04/2008
4.68
127,910 4.77 4.77 4.68 3,550 0 0

Chính sách bảo mật | Điều khoản sử dụng |