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)
19/01/2010
5.82
 1,616,640 5.69 5.89 5.69 51,940 6,400 3.9
18/01/2010
5.69
 2,603,960 5.96 5.96 5.69 26,390 341,000 -26.7
15/01/2010
5.96
 1,380,140 6.09 6.13 5.89 28,500 16,170 1.1
14/01/2010
6.09
 1,631,360 6.09 6.26 6.06 88,610 4,810 7.7
13/01/2010
6.09
 2,511,590 5.82 6.09 5.58 48,820 28,820 1.8
12/01/2010
5.82
 2,337,510 6.13 6.16 5.82 2,120 17,350 -1.4
11/01/2010
6.13
 1,781,590 6.16 6.23 6.06 124,340 57,780 6.1
08/01/2010
6.16
 3,232,490 6.26 6.46 6.16 8,230 5,460 0.3
07/01/2010
6.26
 3,156,860 6.43 6.50 6.26 1,580 286,550 -27.0
06/01/2010
6.43
 3,619,690 6.26 6.57 6.26 198,370 189,300 0.5
05/01/2010
6.26
 1,914,560 5.99 6.26 6.23 40,940 20,950 1.8
04/01/2010
5.99
 460,760 5.72 5.99 5.92 19,740 10,200 0.8
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
24/12/2009
5.22
 1,838,190 4.98 5.22 4.88 19,710 20,130 0
23/12/2009
4.98
 1,804,160 4.92 5.05 4.92 215,850 75,910 0
22/12/2009
4.92
 1,992,350 4.92 5.08 4.85 377,570 66,190 0
21/12/2009
4.92
 1,492,840 4.68 4.92 4.81 63,210 0 0
18/12/2009
4.68
 1,327,100 4.48 4.68 4.58 171,430 10,820 0
17/12/2009
4.48
 1,431,370 4.45 4.48 4.25 56,000 71,520 0
16/12/2009
4.45
 1,257,220 4.68 4.68 4.45 53,290 0 0
15/12/2009
4.68
 761,630 4.78 4.85 4.68 14,500 1,190 0
14/12/2009
4.78
 1,572,610 4.58 4.78 4.58 31,410 39,960 0
11/12/2009
4.58
 2,176,020 4.81 4.81 4.58 40,150 36,700 0
10/12/2009
4.81
 1,359,270 4.92 5.02 4.81 17,470 95,350 0
09/12/2009
4.92
 2,271,080 5.12 5.12 4.88 35,170 1,100 0
08/12/2009
5.12
 930,840 5.28 5.28 5.08 39,270 11,300 0
07/12/2009
5.28
 835,220 5.28 5.32 5.22 23,180 0 0
04/12/2009
5.28
 944,850 5.25 5.32 5.22 77,000 0 0
03/12/2009
5.25
 1,695,260 5.18 5.25 5.05 81,210 15,530 0
02/12/2009
5.18
 1,674,320 5.45 5.48 5.18 158,580 31,230 0
01/12/2009
5.45
 2,120,680 5.22 5.45 5.32 40,830 16,180 0
30/11/2009
5.22
 1,773,450 4.98 5.22 4.98 440,390 56,430 0
27/11/2009
4.98
 3,611,050 5.08 5.32 4.85 124,070 209,650 0
26/11/2009
5.08
 1,349,020 5.35 5.35 5.08 57,310 79,680 0
25/11/2009
5.35
 3,555,640 5.62 5.62 5.35 53,610 1,500 0
24/11/2009
5.62
 2,208,210 5.72 5.75 5.58 25,570 108,250 0
23/11/2009
5.72
 2,229,510 5.92 5.95 5.68 60 2,000 0
20/11/2009
5.92
 2,731,850 5.99 6.15 5.92 90,140 14,300 0
19/11/2009
5.99
 4,239,010 5.72 5.99 5.72 50,600 32,080 0
18/11/2009
5.72
 1,421,060 5.68 5.72 5.62 41,430 22,110 0
17/11/2009
5.68
 1,461,180 5.65 5.72 5.58 35,710 44,930 0
16/11/2009
5.65
 1,538,910 5.75 5.82 5.65 32,460 21,000 0
13/11/2009
5.75
 2,128,880 5.72 5.78 5.58 81,130 149,080 0
12/11/2009
5.72
 1,998,550 5.65 5.82 5.62 42,340 104,100 0
11/11/2009
5.65
 2,599,030 5.52 5.65 5.45 148,910 636,200 0
10/11/2009
5.52
 3,004,830 5.65 5.72 5.38 64,740 35,670 0
09/11/2009
5.65
 2,237,430 5.92 5.92 5.65 123,720 10,130 0
06/11/2009
5.92
 2,546,170 5.99 6.19 5.92 112,050 0 0
05/11/2009
5.99
 2,538,160 5.78 6.02 5.78 30,240 11,630 0
04/11/2009
5.78
 2,750,350 5.82 5.95 5.68 31,940 220,870 0
03/11/2009
5.82
 5,374,080 6.12 6.12 5.82 62,760 359,440 0
02/11/2009
6.12
 1,983,330 6.42 6.42 6.12 9,070 636,050 0
30/10/2009
6.42
 3,067,290 6.29 6.55 6.35 80,760 167,450 0
29/10/2009
6.29
 4,413,300 6.55 6.55 6.25 47,610 396,170 0
28/10/2009
6.55
 3,509,980 6.55 6.69 6.49 42,630 251,780 0
27/10/2009
6.55
 4,109,020 6.69 6.69 6.39 34,790 493,950 0
26/10/2009
6.69
 4,410,480 6.82 7.16 6.65 39,330 160,570 0
23/10/2009
6.82
 6,224,240 7.16 7.36 6.82 157,380 82,090 0
22/10/2009
7.16
 5,979,170 6.82 7.16 7.02 12,870 81,130 0
21/10/2009
6.82
 898,690 6.52 6.82 6.82 0 20,200 0
20/10/2009
6.52
 4,800,960 6.22 6.52 6.32 101,700 221,810 0
19/10/2009
6.22
 6,242,660 6.05 6.32 6.05 160,400 138,100 0
16/10/2009
6.05
 8,153,710 5.78 6.05 5.75 139,840 140,840 0
15/10/2009
5.78
 6,087,730 5.52 5.78 5.62 644,200 306,990 0
14/10/2009
5.52
 3,333,140 5.35 5.52 5.32 123,610 110 0
13/10/2009
5.35
 1,667,280 5.48 5.48 5.35 123,700 24,790 0
12/10/2009
5.48
 2,197,220 5.35 5.52 5.42 62,030 6,020 0
09/10/2009
5.35
 1,950,740 5.25 5.38 5.28 54,640 10,000 0
08/10/2009
5.25
 1,635,620 5.25 5.32 5.18 8,500 4,400 0
07/10/2009
5.25
 1,789,730 5.08 5.28 5.15 47,870 1,530 0
06/10/2009
5.08
 2,037,520 5.15 5.22 5.08 90,810 28,810 0
05/10/2009
5.15
 2,056,100 5.25 5.28 5.12 82,200 118,740 0
02/10/2009
5.25
 4,210,640 5.42 5.42 5.15 142,400 275,310 0
01/10/2009
5.42
 2,723,520 5.55 5.55 5.42 115,850 102,300 0
30/09/2009
5.55
 2,890,280 5.68 5.72 5.55 276,000 157,730 0
29/09/2009
5.68
 5,021,160 5.68 5.95 5.68 72,520 54,170 0
28/09/2009
5.68
 1,479,340 5.42 5.68 5.68 100 9,700 0
25/09/2009
5.42
 2,386,120 5.35 5.42 5.32 30,000 19,250 0
24/09/2009
5.35
 2,765,150 5.48 5.55 5.35 2,030 363,480 0
23/09/2009
5.48
 3,881,770 5.38 5.65 5.48 41,430 67,760 0
22/09/2009
5.38
 4,109,510 5.25 5.48 5.18 64,770 188,500 0
21/09/2009
5.25
 2,587,070 5.32 5.35 5.25 470,250 101,400 0
18/09/2009
5.32
 2,771,160 5.28 5.32 5.18 317,260 351,500 0
17/09/2009
5.28
 3,127,590 5.38 5.38 5.18 73,060 125,270 0
16/09/2009
5.38
 3,002,330 5.38 5.55 5.38 68,900 223,750 0
15/09/2009
5.38
 4,756,020 5.15 5.38 5.25 7,800 63,990 0
14/09/2009
5.15
 2,928,530 5.05 5.28 5.05 177,250 89,730 0
11/09/2009
5.05
 2,418,790 5.02 5.12 5.02 386,450 23,710 0
10/09/2009
5.02
 2,786,150 5.02 5.08 4.95 146,500 7,960 0
09/09/2009
5.02
 2,717,670 5.02 5.15 5.02 223,330 5,000 0
08/09/2009
5.02
 1,902,250 4.88 5.02 4.88 118,800 14,220 0
07/09/2009
4.88
 3,224,080 4.95 4.98 4.78 43,620 436,490 0
04/09/2009
4.95
 3,449,630 5.12 5.18 4.88 225,050 52,640 0
03/09/2009
5.12
 2,369,050 5.18 5.22 5.08 205,600 8,240 0
02/09/2009
5.18
 0 5.18 5.18 5.18 0 0 0
01/09/2009
5.18
 3,465,800 5.12 5.28 5.05 297,400 28,300 0

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