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)
26/01/2018
10.76
 7,800,330 10.79 11.07 10.52 863,590 1,376,010 -18.2
25/01/2018
10.79
 12,487,460 10.43 11.07 10.37 3,328,620 1,354,490 69.2
22/01/2018
10.43
 10,543,620 9.91 10.46 10 2,494,430 260,070 75.3
19/01/2018
9.91
 9,547,150 9.60 9.98 9.60 1,782,060 201,720 50.9
18/01/2018
9.60
 7,995,830 9.30 9.60 9.05 790,590 323,320 14.2
17/01/2018
9.30
 9,686,960 9.71 9.74 9.30 2,185,960 451,620 54.6
16/01/2018
9.71
 7,478,000 9.74 9.79 9.53 1,379,010 504,400 27.7
15/01/2018
9.74
 6,137,200 9.54 9.82 9.39 868,320 241,600 20.0
12/01/2018
9.54
 12,631,800 9.24 9.68 9.24 2,120,320 404,740 53.3
11/01/2018
9.24
 6,501,660 9.25 9.28 9.09 467,670 1,708,890 -37.4
10/01/2018
9.25
 10,488,420 9.09 9.39 9.12 457,280 2,183,280 -52.6
09/01/2018
9.09
 5,444,200 8.99 9.21 8.95 262,730 1,392,120 -33.8
08/01/2018
8.99
 8,373,690 8.81 8.99 8.72 986,820 3,746,180 -80.3
05/01/2018
8.81
 8,352,050 9.18 9.24 8.81 327,960 2,313,460 -58.4
04/01/2018
9.18
 7,008,620 9.21 9.30 9.15 875,010 2,130,980 -37.9
03/01/2018
9.21
 10,288,870 8.87 9.21 8.90 1,907,200 1,949,640 -1.4
02/01/2018
8.87
 4,495,320 8.78 8.93 8.81 390,410 1,463,760 -31.2
29/12/2017
8.78
 8,515,590 8.73 8.95 8.75 2,149,490 1,751,560 11.5
28/12/2017
8.73
 5,966,090 8.45 8.77 8.49 659,920 1,735,870 -30.7
27/12/2017
8.45
 4,074,240 8.54 8.61 8.45 1,415,820 1,213,190 5.6
26/12/2017
8.54
 5,812,250 8.49 8.60 8.51 1,186,970 3,001,950 -50.9
25/12/2017
8.49
 2,111,030 8.40 8.57 8.41 410,070 261,400 4.1
22/12/2017
8.40
 2,724,100 8.41 8.49 8.31 706,830 254,350 12.5
21/12/2017
8.41
 3,513,330 8.54 8.61 8.41 998,690 262,790 20.6
20/12/2017
8.54
 4,275,100 8.49 8.67 8.48 764,010 339,460 11.9
19/12/2017
8.49
 6,370,700 8.38 8.58 8.41 2,053,300 726,850 37.0
18/12/2017
8.38
 4,340,510 8.26 8.46 8.32 316,190 917,710 -16.5
15/12/2017
8.26
 4,526,560 8.13 8.35 8.06 509,070 653,010 -3.8
14/12/2017
8.13
 2,149,240 7.99 8.14 7.97 76,490 50,850 0.7
13/12/2017
7.99
 2,998,760 8.06 8.11 7.91 1,742,040 711,200 27.1
12/12/2017
8.06
 5,025,080 7.87 8.06 7.58 1,233,550 308,450 24.0
11/12/2017
7.87
 4,164,300 8.29 8.29 7.87 119,440 758,330 -16.9
08/12/2017
8.29
 3,859,820 8.26 8.41 8.19 600,910 1,143,170 -14.9
07/12/2017
8.26
 5,225,010 8.52 8.54 8.20 508,180 1,668,080 -31.6
06/12/2017
8.52
 8,655,410 8.60 8.60 8.22 838,010 2,319,640 -41.4
05/12/2017
8.60
 6,557,080 8.87 8.87 8.54 679,940 296,450 10.9
04/12/2017
8.87
 6,806,200 8.40 8.93 8.43 1,409,290 586,290 23.6
01/12/2017
8.40
 6,156,170 8.20 8.51 8.19 1,121,040 413,220 19.4
30/11/2017
8.20
 4,363,400 8.11 8.32 8.13 870,430 154,600 19.2
29/11/2017
8.11
 7,091,470 7.93 8.38 8.11 1,158,170 575,940 15.7
28/11/2017
7.93
 3,750,360 7.93 7.99 7.84 512,410 93,140 10.9
27/11/2017
7.93
 5,689,130 7.77 8.00 7.80 1,219,820 125,540 28.5
24/11/2017
7.77
 3,049,650 7.77 7.80 7.68 545,660 131,390 10.6
23/11/2017
7.77
 4,370,900 7.76 7.88 7.71 821,680 98,660 18.5
22/11/2017
7.76
 4,469,450 7.65 7.80 7.65 1,086,950 49,570 26.3
21/11/2017
7.65
 7,980,790 7.50 7.77 7.52 1,546,920 8,610 38.5
20/11/2017
7.50
 2,020,940 7.47 7.56 7.42 699,850 10,350 17.0
17/11/2017
7.47
 3,145,030 7.50 7.56 7.39 618,470 245,790 9.2
16/11/2017
7.50
 3,823,680 7.39 7.50 7.32 746,360 96,860 15.9
15/11/2017
7.39
 2,064,670 7.41 7.44 7.32 607,960 82,150 12.8
14/11/2017
7.41
 2,988,570 7.33 7.47 7.24 484,260 119,500 8.8
13/11/2017
7.33
 3,562,920 7.10 7.33 7.06 463,060 26,080 10.3
10/11/2017
7.10
 1,729,980 7.12 7.15 7.06 522,140 62,620 10.7
09/11/2017
7.12
 2,422,140 7.03 7.15 7.04 712,030 60,800 15.2
08/11/2017
7.03
 1,688,320 7.01 7.04 6.98 178,440 48,990 3.0
07/11/2017
7.01
 1,751,460 7.04 7.07 6.98 384,180 59,280 7.5
06/11/2017
7.04
 1,455,830 6.95 7.04 6.95 410,370 76,800 7.7
03/11/2017
6.95
 1,445,110 6.88 6.95 6.86 239,400 156,680 1.8
02/11/2017
6.88
 4,224,030 6.77 7.01 6.83 620,520 103,810 11.8
01/11/2017
6.77
 4,748,180 6.89 6.92 6.68 34,440 836,880 -17.9
31/10/2017
6.89
 2,300,130 6.97 7.01 6.89 88,970 381,330 -6.6
30/10/2017
6.97
 2,919,480 7.07 7.13 6.97 569,300 535,700 0.8
27/10/2017
7.07
 1,703,920 7.07 7.07 6.98 73,980 261,380 -4.3
26/10/2017
7.07
 3,117,300 7.13 7.16 6.95 162,500 402,390 -5.5
25/10/2017
7.13
 1,940,490 7.12 7.20 7.12 219,930 321,820 -2.4
24/10/2017
7.12
 3,195,190 7.20 7.24 7.12 362,790 352,780 0.3
23/10/2017
7.20
 4,844,710 7.41 7.41 7.20 174,010 229,640 -1.3
20/10/2017
7.41
 2,588,670 7.47 7.55 7.41 536,420 811,320 -6.7
19/10/2017
7.47
 2,360,570 7.58 7.62 7.47 177,410 597,380 -10.3
18/10/2017
7.58
 7,487,940 7.56 7.70 7.58 687,800 423,600 6.7
17/10/2017
7.56
 2,378,250 7.44 7.56 7.42 727,440 402,870 8.0
16/10/2017
7.44
 1,821,810 7.42 7.45 7.41 517,480 356,360 3.9
13/10/2017
7.42
 1,686,550 7.42 7.44 7.38 115,070 327,600 -5.2
12/10/2017
7.42
 2,537,430 7.53 7.56 7.42 308,300 473,910 -4.0
11/10/2017
7.53
 3,054,990 7.48 7.58 7.50 713,350 787,000 -1.8
10/10/2017
7.48
 2,785,450 7.55 7.55 7.45 35,750 811,150 -19.0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
7.55
 3,954,240 7.48 7.64 7.55 149,410 220,000 -1.7
06/10/2017
7.48
 2,350,450 7.48 7.56 7.47 51,680 200,260 -3.8
05/10/2017
7.48
 3,224,300 7.35 7.51 7.35 1,500 402,090 -10.2
04/10/2017
7.35
 1,351,090 7.29 7.35 7.27 6,040 232,170 -5.6
03/10/2017
7.29
 1,434,940 7.32 7.34 7.24 25,060 32,000 -0.2
02/10/2017
7.32
 798,050 7.34 7.40 7.31 2,170 37,000 -0.9
29/09/2017
7.34
 1,668,120 7.32 7.38 7.32 10,340 310,220 -7.5
28/09/2017
7.32
 1,773,660 7.44 7.48 7.32 68,150 172,500 -2.7
27/09/2017
7.44
 790,510 7.44 7.48 7.43 12,660 69,310 -1.4
26/09/2017
7.44
 1,600,660 7.44 7.48 7.43 38,410 153,330 -2.9
25/09/2017
7.44
 1,957,240 7.47 7.56 7.44 5,790 664,640 -16.8
22/09/2017
7.47
 1,799,610 7.43 7.53 7.44 54,980 117,400 -1.6
21/09/2017
7.43
 2,634,790 7.47 7.51 7.43 614,450 235,850 9.6
20/09/2017
7.47
 1,488,560 7.56 7.57 7.46 366,810 233,310 3.4
19/09/2017
7.56
 2,288,850 7.56 7.60 7.53 766,210 68,140 18.0
18/09/2017
7.56
 4,147,740 7.50 7.63 7.47 942,630 218,970 18.7
15/09/2017
7.50
 2,947,640 7.46 7.50 7.41 1,181,650 700,120 12.3
14/09/2017
7.46
 4,068,280 7.34 7.53 7.37 246,350 292,470 -1.2
13/09/2017
7.34
 1,778,620 7.24 7.34 7.25 267,100 140,500 3.2
12/09/2017
7.24
 1,704,890 7.24 7.27 7.21 162,960 318,320 -3.8
11/09/2017
7.24
 2,314,020 7.31 7.34 7.22 646,500 178,740 11.6
08/09/2017
7.31
 1,520,010 7.34 7.38 7.31 297,560 114,100 4.6
07/09/2017
7.34
 2,018,750 7.32 7.43 7.31 186,610 223,400 -0.9
06/09/2017
7.32
 1,730,160 7.35 7.37 7.29 620,890 252,100 9.2

Chính sách bảo mật | Điều khoản sử dụng |