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)
20/06/2008
1.75
 2,931,430 1.80 1.80 1.75 2,495,910 261,980 0
19/06/2008
1.80
 686,600 1.85 1.85 1.80 515,030 76,050 0
18/06/2008
1.85
 2,033,490 1.88 1.88 1.85 1,384,900 57,000 0
17/06/2008
1.88
 656,510 1.85 1.88 1.88 179,140 93,730 0
16/06/2008
1.85
 2,124,940 1.82 1.85 1.78 400,720 267,850 0
13/06/2008
1.82
 609,180 1.85 1.85 1.82 459,690 114,000 0
12/06/2008
1.85
 201,280 1.88 1.88 1.85 191,690 3,120 0
11/06/2008
1.88
 274,740 1.91 1.91 1.88 203,240 18,840 0
10/06/2008
1.91
 4,330 1.95 1.95 1.91 60,600 1,100 0
09/06/2008
1.95
 6,060 1.99 1.99 1.95 60,400 0 0
06/06/2008
1.99
 24,660 2.03 2.03 1.99 10,610 16,450 0
05/06/2008
2.03
 2,350 2.07 2.07 2.03 100 2,340 0
04/06/2008
2.07
 10,040 2.11 2.11 2.07 7,120 1,620 0
03/06/2008
2.11
 11,360 2.15 2.15 2.11 1,400 1,790 0
02/06/2008
2.15
 15,580 2.19 2.19 2.15 10,950 90 0
30/05/2008
2.19
 33,840 2.22 2.22 2.19 25,050 0 0
29/05/2008
2.22
 0 2.22 2.22 2.22 0 0 0
28/05/2008
2.22
 0 2.22 2.22 2.22 0 0 0
27/05/2008
2.22
 0 2.22 2.22 2.22 0 0 0
26/05/2008
2.22
 13,250 2.27 2.27 2.22 6,970 0 0
23/05/2008
2.27
 262,790 2.31 2.31 2.27 481,590 18,290 0
22/05/2008
2.31
 117,330 2.36 2.36 2.31 116,460 39,800 0
21/05/2008
2.36
 222,400 2.40 2.40 2.36 220,860 0 0
20/05/2008
2.40
 215,230 2.45 2.45 2.40 209,050 0 0
19/05/2008
2.45
 13,220 2.50 2.50 2.45 5,270 0 0
16/05/2008
2.50
 39,700 2.54 2.54 2.50 90,820 0 0
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2008
2.54
 6,630 2.59 2.59 2.54 3,340 0 0
14/05/2008
2.59
 102,070 2.64 2.64 2.59 111,200 0 0
13/05/2008
2.64
 97,600 2.69 2.69 2.64 3,680 0 0
12/05/2008
2.69
 99,240 2.74 2.74 2.69 164,920 0 0
09/05/2008
2.74
 114,880 2.80 2.80 2.74 19,750 0 0
08/05/2008
2.80
 106,400 2.85 2.85 2.80 0 0 0
07/05/2008
2.85
 173,840 2.91 2.91 2.85 139,200 0 0
06/05/2008
2.91
 211,180 2.96 2.96 2.91 108,100 59,700 0
05/05/2008
2.96
 122,920 3.02 3.02 2.96 15,840 37,610 0
29/04/2008
3.02
 303,110 3.08 3.08 3.02 72,900 30,900 0
28/04/2008
3.08
 589,730 3.14 3.14 3.08 406,500 38,600 0
25/04/2008
3.14
 350,400 3.20 3.20 3.14 207,440 29,300 0
24/04/2008
3.20
 198,800 3.26 3.26 3.20 53,570 19,000 0
23/04/2008
3.26
 119,950 3.33 3.33 3.26 135,470 10,620 0
22/04/2008
3.33
 127,910 3.39 3.39 3.33 3,550 0 0
21/04/2008
3.39
 536,830 3.45 3.45 3.39 357,670 150 0
18/04/2008
3.45
 1,301,760 3.45 3.45 3.39 741,880 194,530 0
17/04/2008
3.45
 1,590,270 3.39 3.45 3.33 557,680 104,000 0
16/04/2008
3.39
 2,050,930 3.45 3.45 3.39 1,696,810 17,410 0
11/04/2008
3.45
 2,669,630 3.51 3.51 3.45 2,366,190 97,900 0
10/04/2008
3.51
 148,340 3.57 3.57 3.51 110,490 0 0
09/04/2008
3.57
 858,950 3.63 3.63 3.57 355,720 36,950 0
08/04/2008
3.63
 3,737,090 3.66 3.73 3.60 892,990 825,910 0
07/04/2008
3.66
 231,290 3.60 3.66 3.66 30,000 100,000 0
04/04/2008
3.60
 25,720 3.57 3.60 3.60 0 300 0
03/04/2008
3.57
 4,910 3.54 3.57 3.57 570 0 0
02/04/2008
3.54
 15,270 3.51 3.54 3.54 5,550 0 0
01/04/2008
3.51
 49,280 3.48 3.51 3.51 14,050 0 0
31/03/2008
3.48
 252,140 3.45 3.48 3.48 40,530 155,450 0
28/03/2008
3.45
 147,950 3.42 3.45 3.45 39,800 100 0
27/03/2008
3.42
 1,019,940 3.39 3.42 3.42 120,570 336,130 0
26/03/2008
3.39
 3,319,430 3.54 3.54 3.39 1,297,990 534,370 0
25/03/2008
3.54
 65,510 3.73 3.73 3.54 12,490 7,950 0
24/03/2008
3.73
 111,180 3.91 3.91 3.73 41,210 14,500 0
21/03/2008
3.91
 158,480 4.09 4.09 3.91 22,920 3,590 0
20/03/2008
4.09
 330,970 4.31 4.31 4.09 23,050 6,000 0
19/03/2008
4.31
 1,843,670 4.53 4.53 4.31 21,270 70,000 0
18/03/2008
4.53
 149,260 4.74 4.74 4.53 37,340 0 0
17/03/2008
4.74
 550,490 4.99 4.99 4.74 129,040 500 0
14/03/2008
4.99
 794,060 5.11 5.11 4.96 67,980 0 0
13/03/2008
5.11
 1,650,160 4.90 5.11 4.93 337,040 5,350 0
12/03/2008
4.90
 1,736,120 4.86 4.96 4.68 342,970 0 0
11/03/2008
4.86
 1,431,780 5.11 5.11 4.86 407,260 48,050 0
10/03/2008
5.11
 2,058,120 5.17 5.42 5.05 334,910 19,280 0
07/03/2008
5.17
 582,360 4.93 5.17 5.17 33,900 57,500 0
06/03/2008
4.93
 1,658,320 4.71 4.93 4.93 306,610 52,200 0
05/03/2008
4.71
 231,320 4.96 4.96 4.71 39,610 0 0
04/03/2008
4.96
 90,380 5.20 5.20 4.96 11,130 0 0
03/03/2008
5.20
 512,360 5.45 5.45 5.20 294,250 14,870 0
29/02/2008
5.45
 1,501,290 5.73 5.88 5.45 256,070 59,460 0
28/02/2008
5.73
 647,860 5.97 6.03 5.73 105,650 17,100 0
27/02/2008
5.97
 1,042,750 6.28 6.34 5.97 110,220 6,500 0
26/02/2008
6.28
 593,620 6.59 6.59 6.28 71,450 0 0
25/02/2008
6.59
 1,591,860 6.34 6.65 6.40 148,270 64,960 0
22/02/2008
6.34
 351,630 6.65 6.65 6.34 14,950 79,600 0
21/02/2008
6.65
 147,010 6.96 6.96 6.65 42,590 0 0
20/02/2008
6.96
 787,480 7.27 7.33 6.96 46,050 0 0
19/02/2008
7.27
 1,220,400 7.64 7.64 7.27 14,080 12,600 0
18/02/2008
7.64
 727,710 8.00 8.00 7.64 19,520 0 0
15/02/2008
8.00
 507,940 8.19 8.19 7.94 2,560 2,200 0
14/02/2008
8.19
 570,470 8.19 8.31 8.19 18,310 920 0
13/02/2008
8.19
 373,870 8.44 8.44 8.19 21,100 52,910 0
12/02/2008
8.44
 352,560 8.81 8.81 8.44 75,940 55,850 0
01/02/2008
8.81
 710,880 8.68 8.81 8.68 139,220 153,450 0
31/01/2008
8.68
 553,580 8.87 8.87 8.50 6,650 1,000 0
30/01/2008
8.87
 694,340 8.50 8.87 8.68 83,960 2,860 0
29/01/2008
8.50
 515,970 8.31 8.50 8.25 96,830 2,000 0
28/01/2008
8.31
 275,720 8.31 8.37 8.25 79,630 4,090 0
25/01/2008
8.31
 376,560 8.19 8.37 8.13 31,210 350 0
24/01/2008
8.19
 608,400 8.19 8.50 8.19 0 0 0
23/01/2008
8.19
 858,030 8.56 8.56 8.19 81,300 118,690 0
22/01/2008
8.56
 710,740 8.93 8.93 8.50 52,780 133,010 0
21/01/2008
8.93
 273,830 9.11 9.11 8.87 7,790 1,030 0
18/01/2008
9.11
 331,960 8.99 9.24 8.81 53,860 700 0

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