CTCP Chứng khoán SSI (ssi)

31.15
0
(0%)
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
(2025-12-31) 		0.90 2.98% 639,231,100 4,034,300 117.8
29.15
33.35
31.15
2 tháng
(2025-12-01) 		2 6.87% 1,180,789,200 11,739,400 344.9
28.10
33.35
31.15
3 tháng
(2025-11-03) 		1.55 5.23% 1,768,524,200 -1,959,300 -122.0
28.10
33.35
31.15
6 tháng
(2025-08-04) 		0.95 3.15% 4,827,901,900 -176,829,271 -6,703.6
28.10
37.75
31.15
12 tháng
(2025-02-04) 		8.68 38.62% 8,477,273,200 -147,796,045 -6,858.0
18.30
37.75
31.15
24 tháng
(2024-02-15) 		6.81 27.98% 12,140,621,200 -218,735,649 -8,632.5
18.30
37.75
31.15
36 tháng
(2023-02-15) 		18.41 144.46% 17,502,744,900 -221,422,108 -8,858.9
12.18
37.75
31.15
60 tháng
(2021-02-25) 		17.60 129.86% 25,101,134,100 -185,996,086 -10,462.3
9.27
37.75
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
7.17
 6,268,580 7.21 7.33 7.17 192,330 172,690 0.4
13/11/2020
7.21
 4,197,980 7.09 7.21 7.07 231,350 1,122,700 -15.7
12/11/2020
7.09
 3,643,040 7.09 7.17 7.07 207,010 1,589,650 -24.2
11/11/2020
7.09
 4,848,370 7.17 7.25 7.09 499,200 2,676,640 -38.4
10/11/2020
7.17
 8,816,320 7.09 7.31 7.13 261,400 2,452,540 -39.1
09/11/2020
7.09
 3,963,600 6.95 7.13 6.99 252,660 1,376,190 -19.7
06/11/2020
6.95
 1,527,160 6.99 7.03 6.91 7,150 119,870 -1.9
05/11/2020
6.99
 2,486,250 7.09 7.11 6.99 217,050 353,430 -2.4
04/11/2020
7.09
 4,575,940 7.03 7.11 6.99 598,960 1,639,240 -18.2
03/11/2020
7.03
 3,118,820 6.95 7.05 6.97 266,250 212,780 0.9
02/11/2020
6.95
 1,678,320 6.93 6.95 6.85 190,860 94,190 1.7
30/10/2020
6.93
 3,028,990 6.93 6.95 6.77 922,930 556,130 6.3
29/10/2020
6.93
 4,799,470 6.77 6.93 6.66 1,364,000 144,170 20.6
28/10/2020
6.77
 5,918,990 6.97 6.99 6.68 35,640 421,850 -6.6
27/10/2020
6.97
 5,449,930 7.13 7.15 6.97 4,285,408 4,984,238 -12.2
26/10/2020
7.13
 4,731,880 7.25 7.33 7.13 96,410 698,750 -10.7
23/10/2020
7.25
 4,370,330 7.29 7.35 7.17 7,025,574 7,991,064 -17.2
22/10/2020
7.29
 6,686,080 7.17 7.29 7.05 444,520 702,500 -4.5
21/10/2020
7.17
 7,065,620 7.37 7.41 7.17 273,330 1,043,350 -13.9
20/10/2020
7.37
 4,191,320 7.43 7.43 7.25 355,260 363,150 -0.1
19/10/2020
7.43
 9,462,400 7.35 7.58 7.35 697,300 441,810 4.8
16/10/2020
7.35
 4,444,100 7.35 7.41 7.27 134,780 387,630 -4.6
15/10/2020
7.35
 4,732,880 7.33 7.43 7.31 1,913,681 1,807,711 2.0
14/10/2020
7.33
 5,379,490 7.11 7.33 7.07 385,840 96,640 5.2
13/10/2020
7.11
 4,374,250 7.23 7.27 7.11 99,460 267,670 -3.0
12/10/2020
7.23
 4,849,320 7.29 7.37 7.19 912,480 149,750 13.8
09/10/2020
7.29
 3,870,610 7.23 7.39 7.23 217,970 71,980 2.6
08/10/2020
7.23
 4,663,470 7.23 7.31 7.13 664,380 177,770 8.7
07/10/2020
7.23
 5,770,720 7.35 7.35 7.21 572,720 232,460 6.1
06/10/2020
7.35
 5,228,170 7.39 7.43 7.27 220,510 195,290 0.4
05/10/2020
7.39
 6,672,820 7.19 7.41 7.21 710,720 333,820 6.8
02/10/2020
7.19
 10,961,430 7.21 7.31 6.89 1,544,550 392,730 20.6
01/10/2020
7.21
 10,321,030 6.87 7.29 6.89 716,370 303,370 7.2
30/09/2020
6.87
 4,432,160 6.79 6.89 6.73 390,360 68,540 5.4
29/09/2020
6.79
 6,122,220 6.85 6.95 6.77 384,790 238,880 2.5
28/09/2020
6.85
 5,215,260 6.66 6.87 6.70 920,420 290,570 10.5
25/09/2020
6.66
 7,290,520 6.70 6.75 6.58 24,120 1,290,990 -20.8
24/09/2020
6.70
 4,564,860 6.77 6.81 6.68 934,740 258,390 11.3
23/09/2020
6.77
 5,699,700 6.70 6.81 6.70 1,819,130 173,740 27.5
22/09/2020
6.70
 6,821,140 6.68 6.73 6.62 2,011,770 59,030 32.3
21/09/2020
6.68
 8,122,870 6.60 6.79 6.62 2,315,910 119,030 36.5
18/09/2020
6.60
 7,903,190 6.48 6.66 6.46 1,374,180 959,500 6.8
17/09/2020
6.48
 6,000,380 6.44 6.50 6.40 2,119,120 517,020 25.5
16/09/2020
6.44
 3,807,390 6.40 6.52 6.40 12,520 116,680 -1.7
15/09/2020
6.40
 7,005,050 6.38 6.54 6.38 284,170 39,030 3.9
14/09/2020
6.38
 4,644,580 6.38 6.44 6.34 89,900 62,230 0.4
11/09/2020
6.38
 4,402,790 6.42 6.46 6.36 313,160 93,430 3.5
10/09/2020
6.42
 8,787,650 6.42 6.54 6.42 676,740 727,380 -0.9
09/09/2020
6.42
 7,044,490 6.40 6.44 6.26 335,730 56,490 4.4
08/09/2020
6.40
 6,831,470 6.22 6.40 6.20 114,880 102,800 0.2
07/09/2020
6.22
 9,582,630 6.24 6.42 6.20 79,300 318,890 -3.7
04/09/2020
6.24
 9,713,580 6.18 6.36 6.02 473,190 601,660 -1.9
03/09/2020
6.18
 4,876,180 6.12 6.22 6.12 431,020 277,210 2.3
01/09/2020
6.12
 3,449,300 6.04 6.12 6.00 331,200 525,560 -2.9
31/08/2020
6.04
 3,994,730 6.12 6.18 6.02 53,410 1,106,320 -15.8
28/08/2020
6.12
 5,869,960 6.12 6.24 6.12 27,500 1,461,160 -21.9
27/08/2020
6.12
 3,711,300 6.10 6.14 6.06 206,290 454,080 -3.7
26/08/2020
6.10
 5,419,820 6.08 6.16 6.06 116,240 387,090 -4.1
25/08/2020
6.08
 4,611,300 6.08 6.18 6.06 50,330 286,580 -3.5
24/08/2020
6.08
 7,044,900 5.96 6.12 5.98 284,240 187,870 1.4
21/08/2020
5.96
 3,758,250 5.81 5.96 5.81 103,930 188,920 -1.2
20/08/2020
5.81
 2,703,510 5.89 5.91 5.81 87,710 423,970 -4.8
19/08/2020
5.89
 2,670,190 5.83 5.91 5.81 228,080 223,360 0.1
18/08/2020
5.83
 1,931,160 5.87 5.91 5.81 224,630 162,140 0.9
17/08/2020
5.87
 3,811,840 5.91 5.91 5.77 52,980 196,350 -2.1
14/08/2020
5.91
 4,301,340 6.02 6.04 5.85 37,280 495,030 -6.7
13/08/2020
6.02
 3,734,680 5.94 6.04 5.91 364,060 409,200 -0.6
12/08/2020
5.94
 2,877,790 5.96 6.00 5.87 41,040 370,890 -4.8
11/08/2020
5.96
 5,313,900 5.83 5.98 5.83 10,340 293,710 -4.1
10/08/2020
5.83
 3,288,010 5.77 5.91 5.83 90,260 210,340 -1.7
07/08/2020
5.77
 2,562,160 5.81 5.85 5.75 51,550 349,880 -4.3
06/08/2020
5.81
 4,168,520 5.87 5.89 5.79 110,050 236,730 -1.8
05/08/2020
5.87
 4,672,060 5.81 5.96 5.73 159,140 279,030 -1.7
04/08/2020
5.81
 4,642,760 5.71 5.85 5.69 807,130 328,890 6.8
03/08/2020
5.71
 5,017,010 5.49 5.75 5.47 330,780 191,000 1.9
31/07/2020
5.49
 2,832,300 5.57 5.59 5.41 146,760 75,000 1.0
30/07/2020
5.57
 2,699,550 5.49 5.63 5.51 428,260 1,417,480 -13.3
29/07/2020
5.49
 6,325,100 5.75 5.75 5.37 428,260 1,417,480 -13.3
28/07/2020
5.75
 6,648,230 5.39 5.75 5.41 708,200 197,220 7.1
27/07/2020
5.39
 8,310,880 5.79 5.79 5.39 944,540 8,120 12.7
24/07/2020
5.79
 9,774,930 6.04 6.04 5.65 1,176,160 81,830 15.6
23/07/2020
6.04
 4,378,660 6.10 6.14 6.02 108,660 445,270 -5.0
22/07/2020
6.10
 3,959,010 6.18 6.26 6.10 298,520 417,280 -1.8
21/07/2020
6.18
 6,953,920 6.26 6.36 6.12 284,420 2,305,780 -31.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
6.26
 6,438,130 6.36 6.48 6.26 232,860 429,480 -3.1
17/07/2020
6.36
 6,824,380 6.32 6.46 6.28 323,360 15,500 5.2
16/07/2020
6.32
 3,531,900 6.30 6.36 6.28 296,490 340,700 -0.7
15/07/2020
6.30
 4,340,580 6.36 6.40 6.28 180,190 186,350 -0.1
14/07/2020
6.36
 9,138,070 6.07 6.36 6.06 279,360 509,050 -3.6
13/07/2020
6.07
 5,298,630 6.07 6.19 6.04 445,950 1,620,510 -18.9
10/07/2020
6.07
 9,082,870 6.04 6.15 6.00 116,530 2,226,730 -33.7
09/07/2020
6.04
 4,876,340 5.98 6.09 5.98 241,480 1,046,540 -12.8
08/07/2020
5.98
 2,493,090 5.92 5.98 5.85 114,730 31,820 1.3
07/07/2020
5.92
 4,850,680 5.94 6.04 5.90 208,790 132,040 1.2
06/07/2020
5.94
 3,984,350 5.77 5.94 5.77 781,700 129,750 10.1
03/07/2020
5.77
 2,288,480 5.77 5.83 5.75 410,050 78,370 5.0
02/07/2020
5.77
 2,325,600 5.83 5.83 5.73 79,490 64,200 0.2
01/07/2020
5.83
 3,435,740 5.64 5.87 5.62 295,660 603,460 -4.6
30/06/2020
5.64
 3,781,930 5.64 5.81 5.50 160,680 383,250 -3.5
29/06/2020
5.64
 7,502,050 5.90 5.90 5.58 160,680 403,259 -3.5

Chính sách bảo mật | Điều khoản sử dụng |