CTCP Chứng khoán SSI (ssi)

32.25
-0.55
(-1.68%)
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
(2025-11-05) 		-2.10 -6.02% 593,683,300 -13,920,300 -470.7
32
35.55
32.25
2 tháng
(2025-10-06) 		-7.45 -18.51% 1,592,410,800 -84,354,200 -3,138.3
32
41.45
32.25
3 tháng
(2025-09-08) 		-6.40 -16.33% 2,352,895,900 -146,222,600 -5,604.0
32
41.45
32.25
6 tháng
(2025-06-09) 		10.03 44.05% 5,366,182,900 -57,900,553 -5,083.2
22.57
41.45
32.25
12 tháng
(2024-12-10) 		7.20 28.14% 7,833,067,000 -169,414,991 -7,439.6
20.09
41.45
32.25
24 tháng
(2023-12-18) 		8.67 35.92% 11,773,968,600 -240,683,590 -9,294.6
20.09
41.45
32.25
36 tháng
(2022-12-21) 		18.66 132.03% 16,917,095,600 -198,167,535 -8,515.0
12.49
41.45
32.25
60 tháng
(2020-12-31) 		18.08 122.79% 24,466,258,400 -216,400,276 -11,434.3
10.18
41.45
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
6.77
 1,025,850 6.72 6.77 6.69 431,160 64,780 7.7
16/02/2017
6.72
 1,972,960 6.82 6.90 6.69 665,610 90,570 12.2
15/02/2017
6.82
 1,057,850 6.79 6.83 6.74 328,190 6,500 6.8
14/02/2017
6.79
 2,081,730 6.82 6.87 6.79 379,880 281,000 2.1
13/02/2017
6.82
 2,343,770 6.69 6.83 6.72 319,740 50,630 5.7
10/02/2017
6.69
 749,990 6.69 6.72 6.67 277,530 117,920 3.3
09/02/2017
6.69
 742,300 6.72 6.75 6.67 225,500 15,410 4.4
08/02/2017
6.72
 945,220 6.72 6.75 6.64 358,300 8,630 7.3
07/02/2017
6.72
 3,150,060 6.61 6.74 6.61 596,080 27,860 11.8
06/02/2017
6.61
 794,960 6.59 6.66 6.58 215,130 16,000 4.1
03/02/2017
6.59
 1,166,140 6.64 6.66 6.58 224,730 116,710 2.2
02/02/2017
6.64
 1,000,230 6.50 6.64 6.51 297,310 4,090 6.0
25/01/2017
6.50
 581,370 6.45 6.51 6.46 72,350 72,010 0.0
24/01/2017
6.45
 883,940 6.43 6.50 6.42 8,750 192,800 -3.7
23/01/2017
6.43
 1,468,570 6.48 6.48 6.42 195,830 271,150 -1.5
20/01/2017
6.48
 935,820 6.48 6.53 6.48 277,170 291,910 -0.3
19/01/2017
6.48
 620,810 6.56 6.56 6.48 301,170 406,090 -2.1
18/01/2017
6.56
 667,990 6.63 6.66 6.56 3,310 67,300 -1.3
17/01/2017
6.63
 1,113,850 6.56 6.63 6.53 340,010 121,040 4.5
16/01/2017
6.56
 1,108,470 6.59 6.66 6.56 263,640 81,350 3.8
13/01/2017
6.59
 1,747,710 6.58 6.66 6.54 900,770 16,660 18.2
12/01/2017
6.58
 1,161,780 6.53 6.59 6.53 694,740 1,172,520 -9.7
11/01/2017
6.53
 1,121,780 6.54 6.56 6.50 368,830 541,210 -3.5
10/01/2017
6.54
 870,950 6.59 6.59 6.51 232,450 166,290 1.3
09/01/2017
6.59
 886,970 6.53 6.63 6.53 276,260 27,440 5.1
06/01/2017
6.53
 2,995,300 6.46 6.67 6.46 1,363,310 548,650 16.7
05/01/2017
6.46
 565,830 6.45 6.50 6.43 77,530 30,780 0.9
04/01/2017
6.45
 1,224,340 6.45 6.51 6.40 319,940 13,900 6.1
03/01/2017
6.45
 1,300,330 6.30 6.48 6.29 986,470 810,310 3.5
30/12/2016
6.30
 470,290 6.34 6.34 6.29 163,680 230,000 -1.3
29/12/2016
6.34
 1,050,480 6.35 6.40 6.34 471,690 165,000 6.1
28/12/2016
6.35
 949,470 6.26 6.38 6.26 809,850 296,270 10.1
27/12/2016
6.26
 780,570 6.30 6.32 6.24 298,100 306,170 -0.1
26/12/2016
6.30
 644,680 6.24 6.32 6.24 407,970 0 8.0
23/12/2016
6.24
 704,620 6.24 6.27 6.19 857,640 602,010 4.9
22/12/2016
6.24
 1,239,950 6.29 6.32 6.24 332,560 112,210 4.3
21/12/2016
6.29
 825,690 6.30 6.34 6.27 173,890 247,510 -1.4
20/12/2016
6.30
 915,470 6.38 6.38 6.30 110,300 215,970 -2.1
19/12/2016
6.38
 2,338,570 6.18 6.42 6.18 460,610 483,690 -0.4
16/12/2016
6.18
 1,786,260 6.11 6.21 6.08 709,860 522,990 3.6
15/12/2016
6.11
 1,035,080 6.11 6.16 6.06 469,240 306,180 3.1
14/12/2016
6.11
 1,241,950 6.06 6.11 6.01 356,090 370,330 -0.3
13/12/2016
6.06
 1,981,620 5.95 6.06 5.95 1,052,840 591,390 8.6
12/12/2016
5.95
 1,036,860 6.03 6.03 5.95 22,200 185,140 -3.0
09/12/2016
6.03
 1,081,560 6.01 6.06 6.00 181,880 532,190 -6.6
08/12/2016
6.01
 916,810 5.98 6.08 5.98 161,660 559,220 -7.4
07/12/2016
5.98
 1,987,010 5.98 6.14 5.97 186,990 1,449,280 -23.6
06/12/2016
5.98
 2,332,410 6.18 6.18 5.98 86,970 1,202,440 -21.0
05/12/2016
6.18
 1,816,580 6.34 6.34 6.18 87,950 966,960 -17.0
02/12/2016
6.34
 935,790 6.38 6.40 6.30 11,337,970 11,945,870 -12.0
01/12/2016
6.38
 838,370 6.40 6.50 6.38 60,400 259,810 -4.0
30/11/2016
6.40
 1,721,630 6.30 6.53 6.38 113,690 512,150 -8.0
29/11/2016
6.30
 1,500,540 6.43 6.43 6.29 152,210 1,090,730 -18.4
28/11/2016
6.43
 1,271,400 6.46 6.48 6.18 22,610 531,970 -10.0
25/11/2016
6.46
 510,060 6.48 6.48 6.43 40,620 89,060 -1.0
24/11/2016
6.48
 404,940 6.51 6.51 6.48 36,720 41,090 -0.1
23/11/2016
6.51
 544,830 6.53 6.56 6.50 43,140 300 0.9
22/11/2016
6.53
 929,250 6.45 6.58 6.46 38,900 45,280 -0.1
21/11/2016
6.45
 645,260 6.43 6.48 6.42 48,600 394,550 -6.9
18/11/2016
6.43
 992,700 6.48 6.50 6.42 23,990 510,600 -9.7
17/11/2016
6.48
 809,040 6.53 6.54 6.46 56,010 402,560 -7.0
16/11/2016
6.53
 551,540 6.54 6.56 6.51 214,700 113,210 2.1
15/11/2016
6.54
 604,430 6.46 6.54 6.46 124,000 47,060 1.6
14/11/2016
6.46
 1,346,720 6.59 6.59 6.45 66,070 772,580 -14.3
11/11/2016
6.59
 548,200 6.64 6.64 6.59 87,240 170,030 -1.7
10/11/2016
6.64
 1,131,470 6.54 6.66 6.59 228,750 251,870 -0.5
09/11/2016
6.54
 2,236,680 6.64 6.67 6.27 160,860 104,960 1.1
08/11/2016
6.64
 512,140 6.64 6.72 6.63 14,000 10,310 0.1
07/11/2016
6.64
 779,200 6.50 6.66 6.51 132,690 137,670 -0.1
04/11/2016
6.50
 696,310 6.58 6.61 6.50 49,810 40,900 0.2
03/11/2016
6.58
 1,421,660 6.69 6.69 6.53 100,350 105,860 -0.1
02/11/2016
6.69
 810,120 6.71 6.74 6.69 71,470 77,610 -0.1
01/11/2016
6.71
 646,110 6.77 6.79 6.71 93,650 112,240 -0.4
31/10/2016
6.77
 1,425,890 6.69 6.82 6.72 86,790 272,390 -3.9
28/10/2016
6.69
 1,275,060 6.69 6.72 6.69 48,530 470,780 -8.8
27/10/2016
6.69
 990,620 6.69 6.74 6.67 48,770 468,960 -8.8
26/10/2016
6.69
 1,601,930 6.80 6.82 6.67 307,760 373,500 -1.4
25/10/2016
6.80
 2,115,390 6.79 6.88 6.74 280,290 473,820 -4.1
24/10/2016
6.79
 891,270 6.93 6.93 6.79 149,930 70,160 1.7
21/10/2016
6.93
 2,914,690 6.83 7.06 6.85 707,440 332,660 8.1
20/10/2016
6.83
 1,084,380 6.83 6.90 6.82 555,390 154,870 8.6
19/10/2016
6.83
 1,316,350 6.79 6.87 6.79 571,910 192,160 8.1
18/10/2016
6.79
 957,160 6.82 6.82 6.74 189,100 193,800 -0.1
17/10/2016
6.82
 906,920 6.83 6.85 6.79 327,340 145,330 3.9
14/10/2016
6.83
 881,320 6.85 6.91 6.83 257,670 86,350 3.7
13/10/2016
6.85
 1,438,930 6.80 6.85 6.72 184,080 375,790 -4.0
12/10/2016
6.80
 693,230 6.87 6.90 6.80 69,610 11,560 1.2
11/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2016
6.87
 1,443,680 6.85 6.95 6.79 53,590 74,050 -0.4
10/10/2016
6.85
 1,728,140 6.85 6.94 6.79 624,200 2,550 13.9
07/10/2016
6.85
 1,672,120 6.88 6.91 6.76 16,510 8,330 0.2
06/10/2016
6.88
 2,161,880 6.96 6.99 6.87 209,150 839,080 -14.2
05/10/2016
6.96
 1,055,310 6.94 7.07 6.93 271,050 24,830 5.6
04/10/2016
6.94
 1,606,960 6.88 6.99 6.88 251,460 50,200 4.6
03/10/2016
6.88
 1,691,380 6.85 6.97 6.87 13,980 222,380 -4.7
30/09/2016
6.85
 1,781,390 6.85 6.88 6.82 409,870 9,450 8.9
29/09/2016
6.85
 1,861,150 6.88 6.93 6.85 588,560 15,330 12.9
28/09/2016
6.88
 2,452,100 6.74 6.88 6.77 712,710 109,600 13.4
27/09/2016
6.74
 990,300 6.70 6.74 6.68 365,010 11,680 7.7
26/09/2016
6.70
 1,115,310 6.64 6.73 6.60 364,270 330,530 0.8
23/09/2016
6.64
 2,107,710 6.71 6.79 6.64 319,500 115,360 4.5

Chính sách bảo mật | Điều khoản sử dụng |