CTCP Chứng khoán SSI (ssi)

29.95
-0.30
(-0.99%)
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
(2025-11-17) 		-7 -19.77% 538,526,900 -12,259,500 -389.1
28.10
35.55
30.25
2 tháng
(2025-10-17) 		-12.40 -30.39% 1,388,645,600 -74,862,500 -2,656.9
28.10
40.80
30.25
3 tháng
(2025-09-17) 		-11.19 -28.27% 2,160,467,000 -137,861,200 -5,169.5
28.10
41.45
30.25
6 tháng
(2025-06-19) 		5.09 21.86% 5,394,189,700 -71,118,653 -5,463.3
23.16
41.45
30.25
12 tháng
(2024-12-23) 		3.19 12.66% 7,887,643,100 -176,233,033 -7,667.1
20.09
41.45
30.25
24 tháng
(2023-12-27) 		3.43 13.74% 11,853,858,400 -241,348,590 -9,311.0
20.09
41.45
30.25
36 tháng
(2023-01-03) 		14.56 105.15% 16,980,557,500 -209,508,331 -8,836.1
13.37
41.45
30.25
60 tháng
(2021-01-11) 		13.48 90.32% 24,609,328,900 -219,279,486 -11,511.3
10.18
41.45
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2008
4.61
 1,107,240 4.41 4.61 4.41 378,130 6,480 0
25/09/2008
4.41
 637,140 4.21 4.41 4.21 77,360 2,520 0
24/09/2008
4.21
 760,740 4.37 4.45 4.17 127,890 2,500 0
23/09/2008
4.37
 1,822,110 4.57 4.69 4.37 294,410 1,940 0
22/09/2008
4.57
 188,990 4.37 4.57 4.57 15,000 6,710 0
19/09/2008
4.37
 1,674,820 4.17 4.37 4.25 300,070 68,520 0
18/09/2008
4.17
 57,390 4.37 4.37 4.17 16,390 0 0
17/09/2008
4.37
 115,110 4.57 4.57 4.37 7,620 0 0
16/09/2008
4.57
 224,190 4.77 4.77 4.57 44,070 70,000 0
15/09/2008
4.77
 2,356,350 4.89 5.14 4.65 53,710 253,170 0
12/09/2008
4.89
 124,340 5.14 5.14 4.89 28,890 0 0
11/09/2008
5.14
 372,680 5.38 5.38 5.14 63,750 81,480 0
10/09/2008
5.38
 1,482,740 5.66 5.74 5.38 79,580 131,080 0
09/09/2008
5.66
 1,848,640 5.94 6.07 5.66 36,090 126,020 0
08/09/2008
5.94
 2,503,800 6.23 6.39 5.94 183,460 78,090 0
05/09/2008
6.23
 299,690 5.94 6.23 6.23 8,140 10,870 0
04/09/2008
5.94
 85,270 5.66 5.94 5.94 19,900 300 0
03/09/2008
5.66
 118,970 5.42 5.66 5.66 0 23,350 0
29/08/2008
5.42
 3,092,500 5.18 5.42 5.22 304,560 872,220 0
28/08/2008
5.18
 2,191,640 4.93 5.18 4.93 249,920 28,410 0
27/08/2008
4.93
 38,800 4.73 4.93 4.93 -96,000 11,660 0
26/08/2008
4.73
 48,230 4.53 4.73 4.73 0 27,610 0
25/08/2008
4.53
 29,930 4.33 4.53 4.53 3,220 2,250 0
22/08/2008
4.33
 208,510 4.12 4.33 4.33 0 68,100 0
21/08/2008
4.12
 350,880 3.94 4.12 4.12 5,910 6,800 0
20/08/2008
3.94
 2,158,820 3.75 3.94 3.74 109,580 45,560 0
19/08/2008
3.75
 1,828,660 3.57 3.75 3.57 108,120 660,000 0
18/08/2008
3.57
 80,650 3.40 3.57 3.57 5,000 300 0
15/08/2008
3.40
 35,340 3.31 3.40 3.40 300 0 0
14/08/2008
3.31
 851,450 3.22 3.31 3.31 86,880 800,000 0
13/08/2008
3.22
 130,730 3.13 3.22 3.22 0 1,000 0
12/08/2008
3.13
 60,780 3.04 3.13 3.13 0 1,000 0
11/08/2008
3.04
 15,640 2.96 3.04 3.04 0 130 0
08/08/2008
2.96
 600,650 2.88 2.96 2.88 0 6,700 0
07/08/2008
2.88
 1,385,360 2.95 3.03 2.88 0 195,370 0
06/08/2008
2.95
 61,390 3.04 3.04 2.95 0 0 0
05/08/2008
3.04
 79,900 3.13 3.13 3.04 73,840 0 0
04/08/2008
3.13
 67,500 3.22 3.22 3.13 53,130 0 0
01/08/2008
3.22
 12,590 3.32 3.32 3.22 0 0 0
31/07/2008
3.32
 89,120 3.41 3.41 3.32 0 0 0
30/07/2008
3.41
 610,680 3.52 3.52 3.41 18,970 13,610 0
29/07/2008
3.52
 1,978,850 3.42 3.52 3.42 0 113,360 0
28/07/2008
3.42
 280,160 3.53 3.53 3.42 26,830 0 0
25/07/2008
3.53
 1,220,020 3.63 3.63 3.53 1,140,370 0 0
24/07/2008
3.63
 588,200 3.74 3.74 3.63 11,100 18,970 0
23/07/2008
3.74
 8,920 3.85 3.85 3.74 1,500 0 0
22/07/2008
3.85
 30,240 3.96 3.96 3.85 4,310 0 0
21/07/2008
3.96
 7,000,970 3.85 3.96 3.74 7,009,330 1,170,450 0
18/07/2008
3.85
 131,740 3.74 3.85 3.85 56,880 11,100 0
17/07/2008
3.74
 15,760 3.64 3.74 3.74 3,750 1,500 0
16/07/2008
3.64
 81,890 3.53 3.64 3.64 23,810 4,040 0
15/07/2008
3.53
 9,710 3.44 3.53 3.53 3,530 500 0
14/07/2008
3.44
 10,110 3.34 3.44 3.44 0 0 0
11/07/2008
3.34
 6,160 3.24 3.34 3.34 0 200 0
10/07/2008
3.24
 4,310 3.15 3.24 3.24 0 0 0
09/07/2008
3.15
 14,800 3.07 3.15 3.15 0 100 0
08/07/2008
3.07
 210,950 2.98 3.07 3.07 1,561,420 1,800 0
07/07/2008
2.98
 2,064,710 2.90 2.98 2.98 1,570,680 92,680 0
04/07/2008
2.90
 22,020 2.81 2.90 2.90 41,430 300 0
03/07/2008
2.81
 6,660 2.73 2.81 2.81 752,610 0 0
02/07/2008
2.73
 36,820 2.66 2.73 2.73 30,000 0 0
01/07/2008
2.66
 37,420 2.59 2.66 2.66 7,890 5,000 0
30/06/2008
2.59
 24,240 2.52 2.59 2.59 0 300 0
27/06/2008
2.52
 38,360 2.44 2.52 2.52 0 0 0
26/06/2008
2.44
 197,520 2.38 2.44 2.44 0 150 0
25/06/2008
2.38
 38,000 2.31 2.38 2.38 0 0 0
24/06/2008
2.31
 242,020 2.25 2.31 2.31 138,580 0 0
23/06/2008
2.25
 770,320 2.18 2.25 2.22 192,460 6,700 0
20/06/2008
2.18
 2,931,430 2.25 2.25 2.18 2,495,910 261,980 0
19/06/2008
2.25
 686,600 2.31 2.31 2.25 515,030 76,050 0
18/06/2008
2.31
 2,033,490 2.35 2.35 2.31 1,384,900 57,000 0
17/06/2008
2.35
 656,510 2.31 2.35 2.35 179,140 93,730 0
16/06/2008
2.31
 2,124,940 2.27 2.31 2.23 400,720 267,850 0
13/06/2008
2.27
 609,180 2.31 2.31 2.27 459,690 114,000 0
12/06/2008
2.31
 201,280 2.35 2.35 2.31 191,690 3,120 0
11/06/2008
2.35
 274,740 2.39 2.39 2.35 203,240 18,840 0
10/06/2008
2.39
 4,330 2.44 2.44 2.39 60,600 1,100 0
09/06/2008
2.44
 6,060 2.49 2.49 2.44 60,400 0 0
06/06/2008
2.49
 24,660 2.54 2.54 2.49 10,610 16,450 0
05/06/2008
2.54
 2,350 2.59 2.59 2.54 100 2,340 0
04/06/2008
2.59
 10,040 2.64 2.64 2.59 7,120 1,620 0
03/06/2008
2.64
 11,360 2.69 2.69 2.64 1,400 1,790 0
02/06/2008
2.69
 15,580 2.73 2.73 2.69 10,950 90 0
30/05/2008
2.73
 33,840 2.78 2.78 2.73 25,050 0 0
29/05/2008
2.78
 0 2.78 2.78 2.78 0 0 0
28/05/2008
2.78
 0 2.78 2.78 2.78 0 0 0
27/05/2008
2.78
 0 2.78 2.78 2.78 0 0 0
26/05/2008
2.78
 13,250 2.84 2.84 2.78 6,970 0 0
23/05/2008
2.84
 262,790 2.90 2.90 2.84 481,590 18,290 0
22/05/2008
2.90
 117,330 2.95 2.95 2.90 116,460 39,800 0
21/05/2008
2.95
 222,400 3.01 3.01 2.95 220,860 0 0
20/05/2008
3.01
 215,230 3.07 3.07 3.01 209,050 0 0
19/05/2008
3.07
 13,220 3.12 3.12 3.07 5,270 0 0
16/05/2008
3.12
 39,700 3.18 3.18 3.12 90,820 0 0
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2008
3.18
 6,630 3.24 3.24 3.18 3,340 0 0
14/05/2008
3.24
 102,070 3.30 3.30 3.24 111,200 0 0
13/05/2008
3.30
 97,600 3.37 3.37 3.30 3,680 0 0
12/05/2008
3.37
 99,240 3.43 3.43 3.37 164,920 0 0
09/05/2008
3.43
 114,880 3.50 3.50 3.43 19,750 0 0
08/05/2008
3.50
 106,400 3.57 3.57 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |