CTCP Chứng khoán SSI (ssi)

27
-1
(-3.57%)
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
(2026-02-23) 		-3.60 -11.39% 914,469,900 -27,040,000 -833.1
27
33.70
27
2 tháng
(2026-01-19) 		-4.65 -14.24% 1,380,052,100 -36,462,100 -1,125.5
27
33.70
27
3 tháng
(2025-12-19) 		-2.80 -9.09% 1,985,196,000 -15,414,100 -481.5
27
33.70
27
6 tháng
(2025-09-22) 		-6.91 -19.79% 4,115,565,100 -140,891,800 -5,152.2
27
37.75
27
12 tháng
(2025-03-24) 		3.88 16.11% 8,886,889,100 -154,291,137 -7,210.4
18.30
37.75
27
24 tháng
(2024-03-29) 		1.30 4.88% 12,466,594,000 -270,044,688 -10,314.6
18.30
37.75
27
36 tháng
(2023-04-04) 		12.99 86.53% 18,095,872,500 -259,159,029 -10,044.5
14.08
37.75
27
60 tháng
(2021-04-14) 		13.44 92.25% 25,849,729,100 -211,411,206 -11,235.8
9.27
37.75
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2017
7.35
 1,729,240 7.38 7.41 7.28 490,360 206,190 7.1
01/09/2017
7.38
 2,119,210 7.34 7.41 7.34 568,620 275,250 7.4
31/08/2017
7.34
 3,062,070 7.28 7.37 7.25 978,400 790,580 4.7
30/08/2017
7.28
 1,662,960 7.29 7.32 7.27 596,460 314,530 7.0
29/08/2017
7.29
 2,728,450 7.37 7.40 7.29 437,630 561,150 -3.1
28/08/2017
7.37
 4,638,200 7.22 7.38 7.18 1,095,870 482,100 15.3
25/08/2017
7.22
 2,255,190 7.13 7.24 7.13 671,060 379,440 7.1
24/08/2017
7.13
 2,527,440 7.12 7.21 7.09 310,380 501,640 -4.7
23/08/2017
7.12
 3,220,320 7.03 7.12 6.99 281,800 332,320 -1.2
22/08/2017
7.03
 3,569,570 7.16 7.18 7.03 177,750 268,800 -2.2
21/08/2017
7.16
 2,181,090 7.28 7.29 7.16 28,030 510,220 -11.9
18/08/2017
7.28
 4,147,990 7.21 7.34 7.15 7,040 558,200 -13.7
17/08/2017
7.21
 3,983,210 7.37 7.40 7.21 97,100 380,340 -7.1
16/08/2017
7.37
 2,517,880 7.37 7.40 7.34 94,130 646,080 -13.9
15/08/2017
7.37
 1,531,770 7.41 7.47 7.34 23,420 100,870 -1.9
14/08/2017
7.41
 1,485,350 7.34 7.44 7.34 26,910 343,030 -7.9
11/08/2017
7.34
 2,820,050 7.38 7.44 7.32 9,570 391,080 -9.6
10/08/2017
7.38
 3,161,970 7.40 7.44 7.32 59,930 155,310 -2.4
09/08/2017
7.40
 4,776,350 7.62 7.62 7.35 33,630 217,810 -4.7
08/08/2017
7.62
 4,126,450 7.72 7.73 7.59 34,520 422,450 -10.1
07/08/2017
7.72
 4,241,210 7.73 7.85 7.72 117,870 397,890 -7.4
04/08/2017
7.73
 3,367,330 7.60 7.73 7.63 55,990 547,900 -12.9
03/08/2017
7.60
 3,366,750 7.54 7.68 7.56 31,930 267,000 -6.1
02/08/2017
7.54
 4,390,170 7.62 7.66 7.50 293,340 771,620 -12.4
01/08/2017
7.62
 4,487,850 7.70 7.82 7.62 355,780 248,790 2.9
31/07/2017
7.70
 4,547,380 7.57 7.72 7.57 695,480 350,000 9.0
28/07/2017
7.57
 3,213,330 7.48 7.62 7.46 112,050 352,050 -6.2
27/07/2017
7.48
 3,620,350 7.50 7.54 7.46 185,730 833,960 -16.6
26/07/2017
7.50
 4,324,720 7.40 7.51 7.38 96,570 1,720,700 -41.4
25/07/2017
7.40
 2,942,910 7.25 7.40 7.22 91,580 780,530 -17.2
24/07/2017
7.25
 2,785,230 7.44 7.44 7.25 33,800 364,130 -8.3
21/07/2017
7.44
 4,105,620 7.41 7.53 7.31 105,240 1,489,900 -35.0
20/07/2017
7.41
 5,627,150 7.38 7.43 7.27 176,830 1,532,710 -34.0
19/07/2017
7.38
 3,402,230 7.40 7.51 7.35 918,670 1,649,850 -18.5
18/07/2017
7.40
 4,271,440 7.53 7.53 7.35 1,053,220 1,551,810 -12.6
17/07/2017
7.53
 4,984,560 7.85 7.88 7.48 2,376,920 2,642,640 -7.0
14/07/2017
7.85
 4,038,140 7.81 7.98 7.82 1,116,620 1,600,390 -13.0
13/07/2017
7.81
 2,098,440 7.79 7.82 7.76 51,730 307,920 -6.8
12/07/2017
7.79
 2,688,120 7.85 7.95 7.78 70,140 847,370 -20.8
11/07/2017
7.85
 4,365,510 7.81 7.87 7.68 921,030 1,839,040 -24.4
10/07/2017
7.81
 6,248,380 8.06 8.09 7.81 117,130 995,780 -23.7
07/07/2017
8.06
 8,004,690 8.38 8.38 7.94 219,330 1,120,280 -25.2
06/07/2017
8.38
 3,921,060 8.29 8.50 8.38 376,630 825,380 -12.9
05/07/2017
8.29
 2,157,440 8.28 8.31 8.23 93,750 668,350 -16.2
04/07/2017
8.28
 3,945,450 8.19 8.28 8.19 126,460 905,070 -21.9
03/07/2017
8.19
 5,285,670 8.10 8.28 8.14 162,650 894,420 -20.5
30/06/2017
8.10
 2,278,220 8.06 8.10 8.03 579,590 88,620 13.5
29/06/2017
8.06
 2,457,240 8.03 8.13 8.01 275,040 33,650 6.7
28/06/2017
8.03
 3,526,870 7.89 8.03 7.87 1,339,620 65,030 34.6
27/06/2017
7.89
 2,752,530 8.04 8.07 7.89 159,590 20,420 3.8
26/06/2017
8.04
 2,680,120 8.00 8.09 8.00 112,330 409,980 -8.2
23/06/2017
8.00
 4,040,440 8.01 8.06 7.88 62,770 75,500 -0.3
22/06/2017
8.01
 3,594,520 8.03 8.10 7.97 319,330 192,930 3.5
21/06/2017
8.03
 5,752,750 8.07 8.09 7.94 409,520 361,360 1.3
20/06/2017
8.07
 5,364,220 8.11 8.25 8.06 449,110 299,430 4.2
19/06/2017
8.11
 6,069,550 7.79 8.14 7.85 440,340 474,480 -1.0
16/06/2017
7.79
 5,066,760 7.73 7.85 7.72 189,140 3,281,050 -82.2
15/06/2017
7.73
 3,162,870 7.76 7.81 7.72 51,810 573,400 -13.8
14/06/2017
7.76
 3,100,170 7.79 7.88 7.73 286,390 400,510 -3.0
13/06/2017
7.79
 3,306,640 7.70 7.84 7.69 760,850 332,700 11.3
12/06/2017
7.70
 3,962,400 7.69 7.79 7.66 17,920 401,020 -10.1
09/06/2017
7.69
 3,427,850 7.63 7.79 7.65 65,450 349,820 -7.5
08/06/2017
7.63
 3,599,060 7.57 7.73 7.54 85,840 329,600 -6.4
07/06/2017
7.57
 4,110,110 7.50 7.69 7.54 118,920 603,790 -12.6
06/06/2017
7.50
 2,952,940 7.41 7.53 7.40 95,760 472,130 -9.6
05/06/2017
7.41
 2,811,740 7.56 7.62 7.41 149,970 388,990 -6.1
02/06/2017
7.56
 5,519,180 7.29 7.62 7.25 2,183,470 1,079,850 27.8
01/06/2017
7.29
 1,888,560 7.27 7.35 7.27 488,660 420,470 1.7
31/05/2017
7.27
 4,782,800 7.25 7.38 7.19 976,350 701,610 6.9
30/05/2017
7.25
 7,680,150 7.56 7.56 7.24 306,880 242,460 1.7
29/05/2017
7.56
 3,751,650 7.62 7.79 7.56 111,110 356,160 -6.4

Chính sách bảo mật | Điều khoản sử dụng |