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)
09/04/2009
2.44
 2,281,740 2.33 2.44 2.41 3,040 103,790 0
08/04/2009
2.33
 4,795,240 2.22 2.33 2.27 145,530 304,150 0
07/04/2009
2.22
 863,230 2.12 2.22 2.22 89,960 3,820 0
03/04/2009
2.12
 346,920 2.02 2.12 2.12 0 16,700 0
02/04/2009
2.02
 1,735,730 1.93 2.02 1.99 91,160 40,000 0
01/04/2009
1.93
 1,017,130 1.84 1.93 1.90 113,750 23,200 0
31/03/2009
1.84
 1,569,530 1.87 1.87 1.82 317,940 8,780 0
30/03/2009
1.87
 1,637,940 1.87 1.91 1.83 433,550 10,950 0
27/03/2009
1.87
 2,956,850 1.85 1.94 1.85 86,100 21,400 0
26/03/2009
1.85
 1,391,660 1.77 1.85 1.80 46,670 15,060 0
25/03/2009
1.77
 1,864,270 1.69 1.77 1.67 165,910 1,600 0
24/03/2009
1.69
 806,450 1.60 1.69 1.67 57,750 2,270 0
23/03/2009
1.60
 1,269,110 1.69 1.69 1.60 60,110 15,830 0
20/03/2009
1.69
 1,404,820 1.64 1.72 1.64 22,180 10,680 0
19/03/2009
1.64
 3,092,350 1.64 1.72 1.64 114,460 4,330 0
18/03/2009
1.64
 94,780 1.56 1.64 1.64 0 3,460 0
17/03/2009
1.56
 1,280,460 1.49 1.56 1.55 141,070 478,180 0
16/03/2009
1.49
 771,410 1.46 1.50 1.46 33,530 347,190 0
13/03/2009
1.46
 436,800 1.44 1.48 1.45 8,470 1,200 0
12/03/2009
1.44
 689,320 1.48 1.50 1.42 9,000 1,430 0
11/03/2009
1.48
 2,051,270 1.42 1.48 1.44 9,460 1,110,830 0
10/03/2009
1.42
 934,380 1.40 1.43 1.38 24,150 473,830 0
09/03/2009
1.40
 365,960 1.41 1.42 1.39 13,620 192,000 0
06/03/2009
1.41
 360,490 1.43 1.43 1.38 11,160 149,200 0
05/03/2009
1.43
 444,970 1.40 1.44 1.41 8,020 70,000 0
04/03/2009
1.40
 305,430 1.38 1.40 1.37 39,210 21,520 0
03/03/2009
1.38
 827,080 1.44 1.44 1.38 7,690 181,440 0
02/03/2009
1.44
 462,230 1.43 1.46 1.42 2,940 202,500 0
27/02/2009
1.43
 539,460 1.42 1.46 1.36 30,600 213,090 0
26/02/2009
1.42
 840,010 1.49 1.49 1.42 32,670 336,880 0
25/02/2009
1.49
 992,110 1.42 1.49 1.44 17,190 354,420 0
24/02/2009
1.42
 124,600 1.50 1.50 1.42 16,850 90,810 0
23/02/2009
1.50
 374,920 1.57 1.57 1.50 11,700 5,610 0
20/02/2009
1.57
 497,650 1.64 1.64 1.57 17,410 252,310 0
19/02/2009
1.64
 400,690 1.64 1.69 1.62 6,200 36,280 0
18/02/2009
1.64
 708,250 1.72 1.72 1.64 32,190 0 0
17/02/2009
1.72
 494,960 1.77 1.77 1.70 18,930 35,000 0
16/02/2009
1.77
 173,570 1.79 1.79 1.77 21,550 7,580 0
13/02/2009
1.79
 178,110 1.79 1.81 1.78 10,820 22,530 0
12/02/2009
1.79
 289,970 1.79 1.83 1.77 17,350 49,730 0
11/02/2009
1.79
 295,730 1.84 1.84 1.77 11,460 17,450 0
10/02/2009
1.84
 240,420 1.89 1.89 1.82 47,870 450 0
09/02/2009
1.89
 379,670 1.85 1.91 1.85 26,760 960 0
06/02/2009
1.85
 344,450 1.76 1.85 1.75 16,770 2,000 0
05/02/2009
1.76
 501,280 1.84 1.84 1.75 37,950 35,500 0
04/02/2009
1.84
 325,050 1.83 1.87 1.82 44,900 33,680 0
03/02/2009
1.83
 584,050 1.92 1.92 1.83 13,460 106,890 0
02/02/2009
1.92
 303,630 1.97 1.97 1.89 15,200 6,120 0
23/01/2009
1.97
 244,400 1.96 1.97 1.95 16,740 17,000 0
22/01/2009
1.96
 151,140 1.94 1.97 1.94 21,240 80,500 0
21/01/2009
1.94
 315,440 1.95 1.95 1.92 21,490 29,560 0
20/01/2009
1.95
 266,930 1.97 1.97 1.93 52,650 88,670 0
19/01/2009
1.97
 247,380 1.97 1.97 1.95 30,230 5,000 0
16/01/2009
1.97
 377,090 1.97 2.00 1.96 9,150 4,350 0
15/01/2009
1.97
 195,550 1.98 1.98 1.95 10,520 0 0
14/01/2009
1.98
 463,570 1.95 2.02 1.95 5,220 19,400 0
13/01/2009
1.95
 605,330 2.03 2.03 1.95 4,110 10,500 0
12/01/2009
2.03
 442,200 2.05 2.05 2.01 3,280 10,780 0
09/01/2009
2.05
 553,330 2.10 2.10 2.02 20,910 4,500 0
08/01/2009
2.10
 1,037,170 2.21 2.21 2.10 60,750 3,900 0
07/01/2009
2.21
 1,271,410 2.11 2.21 2.17 293,400 8,520 0
06/01/2009
2.11
 1,102,630 2.01 2.11 2.03 275,010 1,370 0
05/01/2009
2.01
 717,230 1.94 2.01 1.91 237,940 50 0
02/01/2009
1.94
 240,940 1.93 1.94 1.93 27,020 500 0
31/12/2008
1.93
 490,670 1.96 1.97 1.93 92,290 1,930 0
30/12/2008
1.96
 478,750 1.93 1.97 1.92 89,040 27,260 0
29/12/2008
1.93
 391,260 1.95 1.95 1.91 10,630 0 0
26/12/2008
1.95
 415,810 1.91 1.97 1.90 63,010 870 0
25/12/2008
1.91
 455,680 1.94 1.97 1.91 51,200 20,550 0
24/12/2008
1.94
 924,620 2.01 2.01 1.91 88,480 16,000 0
23/12/2008
2.01
 502,470 2.11 2.11 2.01 28,310 79,800 0
22/12/2008
2.11
 777,440 2.10 2.17 2.11 12,200 10,320 0
19/12/2008
2.10
 969,670 2.02 2.10 2.01 17,350 25,250 0
18/12/2008
2.02
 637,180 1.97 2.04 1.94 6,100 6,350 0
17/12/2008
1.97
 1,027,110 1.87 1.97 1.85 101,810 27,400 0
16/12/2008
1.87
 958,610 1.97 1.98 1.87 69,140 3,740 0
15/12/2008
1.97
 643,720 1.87 1.97 1.92 39,200 2,850 0
12/12/2008
1.87
 244,110 1.79 1.87 1.87 16,820 1,000 0
11/12/2008
1.79
 616,090 1.71 1.79 1.70 3,920 4,010 0
10/12/2008
1.71
 585,650 1.79 1.79 1.70 24,620 6,100 0
09/12/2008
1.79
 598,240 1.78 1.83 1.74 9,780 217,340 0
08/12/2008
1.78
 827,830 1.87 1.87 1.78 20,570 241,000 0
05/12/2008
1.87
 1,000,070 1.96 1.96 1.87 32,650 178,000 0
04/12/2008
1.96
 717,360 1.95 2.01 1.95 27,100 480,740 0
03/12/2008
1.95
 452,450 1.96 1.96 1.94 13,710 166,840 0
02/12/2008
1.96
 544,200 2.00 2.00 1.93 25,580 400 0
01/12/2008
2.00
 957,690 1.91 2.00 1.93 37,250 6,300 0
28/11/2008
1.91
 197,430 1.82 1.91 1.91 2,200 48,250 0
27/11/2008
1.82
 688,620 1.91 1.91 1.82 18,350 190,350 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
1.91
 369,700 1.94 1.99 1.91 20,160 0 0
25/11/2008
1.94
 762,190 2.00 2.03 1.94 32,110 412,700 0
24/11/2008
2.00
 682,320 1.94 2.03 1.98 1,800 10,500 0
21/11/2008
1.94
 713,370 1.94 2.00 1.84 3,590 183,090 0
20/11/2008
1.94
 696,690 2.04 2.04 1.94 14,320 8,060 0
19/11/2008
2.04
 405,840 2.07 2.10 2.00 4,000 21,350 0
18/11/2008
2.07
 923,090 2.16 2.16 2.06 56,440 400,660 0
17/11/2008
2.16
 831,110 2.27 2.27 2.16 35,270 311,860 0
14/11/2008
2.27
 1,410,470 2.25 2.34 2.25 73,310 830,940 0
13/11/2008
2.25
 1,211,240 2.28 2.28 2.17 7,390 65,010 0
12/11/2008
2.28
 79,620 2.40 2.40 2.28 6,950 0 0

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