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)
26/12/2016
5.74
 644,680 5.68 5.76 5.68 407,970 0 8.0
23/12/2016
5.68
 704,620 5.68 5.71 5.64 857,640 602,010 4.9
22/12/2016
5.68
 1,239,950 5.73 5.76 5.68 332,560 112,210 4.3
21/12/2016
5.73
 825,690 5.74 5.77 5.71 173,890 247,510 -1.4
20/12/2016
5.74
 915,470 5.81 5.81 5.74 110,300 215,970 -2.1
19/12/2016
5.81
 2,338,570 5.62 5.84 5.62 460,610 483,690 -0.4
16/12/2016
5.62
 1,786,260 5.57 5.65 5.54 709,860 522,990 3.6
15/12/2016
5.57
 1,035,080 5.57 5.61 5.52 469,240 306,180 3.1
14/12/2016
5.57
 1,241,950 5.52 5.57 5.48 356,090 370,330 -0.3
13/12/2016
5.52
 1,981,620 5.42 5.52 5.42 1,052,840 591,390 8.6
12/12/2016
5.42
 1,036,860 5.49 5.49 5.42 22,200 185,140 -3.0
09/12/2016
5.49
 1,081,560 5.48 5.52 5.46 181,880 532,190 -6.6
08/12/2016
5.48
 916,810 5.45 5.54 5.45 161,660 559,220 -7.4
07/12/2016
5.45
 1,987,010 5.45 5.60 5.43 186,990 1,449,280 -23.6
06/12/2016
5.45
 2,332,410 5.62 5.62 5.45 86,970 1,202,440 -21.0
05/12/2016
5.62
 1,816,580 5.77 5.77 5.62 87,950 966,960 -17.0
02/12/2016
5.77
 935,790 5.81 5.83 5.74 11,337,970 11,945,870 -12.0
01/12/2016
5.81
 838,370 5.83 5.92 5.81 60,400 259,810 -4.0
30/11/2016
5.83
 1,721,630 5.74 5.95 5.81 113,690 512,150 -8.0
29/11/2016
5.74
 1,500,540 5.86 5.86 5.73 152,210 1,090,730 -18.4
28/11/2016
5.86
 1,271,400 5.89 5.90 5.62 22,610 531,970 -10.0
25/11/2016
5.89
 510,060 5.90 5.90 5.86 40,620 89,060 -1.0
24/11/2016
5.90
 404,940 5.93 5.93 5.90 36,720 41,090 -0.1
23/11/2016
5.93
 544,830 5.95 5.98 5.92 43,140 300 0.9
22/11/2016
5.95
 929,250 5.87 5.99 5.89 38,900 45,280 -0.1
21/11/2016
5.87
 645,260 5.86 5.90 5.84 48,600 394,550 -6.9
18/11/2016
5.86
 992,700 5.90 5.92 5.84 23,990 510,600 -9.7
17/11/2016
5.90
 809,040 5.95 5.96 5.89 56,010 402,560 -7.0
16/11/2016
5.95
 551,540 5.96 5.98 5.93 214,700 113,210 2.1
15/11/2016
5.96
 604,430 5.89 5.96 5.89 124,000 47,060 1.6
14/11/2016
5.89
 1,346,720 6.01 6.01 5.87 66,070 772,580 -14.3
11/11/2016
6.01
 548,200 6.05 6.05 6.01 87,240 170,030 -1.7
10/11/2016
6.05
 1,131,470 5.96 6.06 6.01 228,750 251,870 -0.5
09/11/2016
5.96
 2,236,680 6.05 6.08 5.71 160,860 104,960 1.1
08/11/2016
6.05
 512,140 6.05 6.12 6.03 14,000 10,310 0.1
07/11/2016
6.05
 779,200 5.92 6.06 5.93 132,690 137,670 -0.1
04/11/2016
5.92
 696,310 5.99 6.02 5.92 49,810 40,900 0.2
03/11/2016
5.99
 1,421,660 6.09 6.09 5.95 100,350 105,860 -0.1
02/11/2016
6.09
 810,120 6.11 6.14 6.09 71,470 77,610 -0.1
01/11/2016
6.11
 646,110 6.17 6.18 6.11 93,650 112,240 -0.4
31/10/2016
6.17
 1,425,890 6.09 6.21 6.12 86,790 272,390 -3.9
28/10/2016
6.09
 1,275,060 6.09 6.12 6.09 48,530 470,780 -8.8
27/10/2016
6.09
 990,620 6.09 6.14 6.08 48,770 468,960 -8.8
26/10/2016
6.09
 1,601,930 6.20 6.21 6.08 307,760 373,500 -1.4
25/10/2016
6.20
 2,115,390 6.18 6.27 6.14 280,290 473,820 -4.1
24/10/2016
6.18
 891,270 6.31 6.31 6.18 149,930 70,160 1.7
21/10/2016
6.31
 2,914,690 6.23 6.43 6.24 707,440 332,660 8.1
20/10/2016
6.23
 1,084,380 6.23 6.28 6.21 555,390 154,870 8.6
19/10/2016
6.23
 1,316,350 6.18 6.25 6.18 571,910 192,160 8.1
18/10/2016
6.18
 957,160 6.21 6.21 6.14 189,100 193,800 -0.1
17/10/2016
6.21
 906,920 6.23 6.24 6.18 327,340 145,330 3.9
14/10/2016
6.23
 881,320 6.24 6.30 6.23 257,670 86,350 3.7
13/10/2016
6.24
 1,438,930 6.20 6.24 6.12 184,080 375,790 -4.0
12/10/2016
6.20
 693,230 6.25 6.28 6.20 69,610 11,560 1.2
11/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2016
6.25
 1,443,680 6.24 6.33 6.18 53,590 74,050 -0.4
10/10/2016
6.24
 1,728,140 6.24 6.32 6.18 624,200 2,550 13.9
07/10/2016
6.24
 1,672,120 6.27 6.30 6.16 16,510 8,330 0.2
06/10/2016
6.27
 2,161,880 6.34 6.37 6.25 209,150 839,080 -14.2
05/10/2016
6.34
 1,055,310 6.32 6.44 6.31 271,050 24,830 5.6
04/10/2016
6.32
 1,606,960 6.27 6.37 6.27 251,460 50,200 4.6
03/10/2016
6.27
 1,691,380 6.24 6.35 6.25 13,980 222,380 -4.7
30/09/2016
6.24
 1,781,390 6.24 6.27 6.21 409,870 9,450 8.9
29/09/2016
6.24
 1,861,150 6.27 6.31 6.24 588,560 15,330 12.9
28/09/2016
6.27
 2,452,100 6.14 6.27 6.17 712,710 109,600 13.4
27/09/2016
6.14
 990,300 6.10 6.14 6.09 365,010 11,680 7.7
26/09/2016
6.10
 1,115,310 6.04 6.13 6.02 364,270 330,530 0.8
23/09/2016
6.04
 2,107,710 6.11 6.18 6.04 319,500 115,360 4.5
22/09/2016
6.11
 2,182,580 6.11 6.21 6.07 409,390 5,530 8.9
21/09/2016
6.11
 2,543,800 6.03 6.13 6.04 918,340 4,200 20.0
20/09/2016
6.03
 1,784,010 6.00 6.07 5.93 777,310 66,870 15.3
19/09/2016
6.00
 1,667,500 5.82 6.02 5.88 977,530 22,980 20.4
16/09/2016
5.82
 4,373,810 5.82 5.88 5.79 580,790 5,994,200 -112.6
15/09/2016
5.82
 1,797,440 5.88 5.89 5.82 1,500 928,950 -19.3
14/09/2016
5.88
 1,518,240 5.90 5.90 5.88 282,120 567,980 -6.0
13/09/2016
5.90
 1,315,090 5.96 6.00 5.89 327,120 652,030 -6.9
12/09/2016
5.96
 1,366,170 6.04 6.07 5.95 870,940 545,560 6.9
09/09/2016
6.04
 1,987,290 5.96 6.10 5.96 772,140 776,470 -0.1
08/09/2016
5.96
 729,210 5.96 6.02 5.93 282,460 530,320 -5.3
07/09/2016
5.96
 770,830 5.90 5.96 5.90 590,150 473,770 2.5
06/09/2016
5.90
 1,094,990 5.90 5.96 5.90 333,330 475,030 -3.0
05/09/2016
5.90
 1,036,600 5.99 6.02 5.90 315,980 441,390 -2.7
01/09/2016
5.99
 940,150 5.99 6.04 5.96 427,600 304,400 2.6
31/08/2016
5.99
 1,793,190 5.90 6.02 5.90 836,750 483,400 7.6
30/08/2016
5.90
 1,671,650 5.99 6.02 5.90 205,240 501,670 -6.3
29/08/2016
5.99
 1,086,380 6.07 6.13 5.99 87,000 375,380 -6.3
26/08/2016
6.07
 1,410,980 5.99 6.16 6.02 66,600 407,100 -7.4
25/08/2016
5.99
 862,420 6.02 6.02 5.96 105,690 213,570 -2.3
24/08/2016
6.02
 569,770 6.04 6.10 6.02 151,850 123,200 0.6
23/08/2016
6.04
 681,420 5.99 6.07 6.02 62,140 261,710 -4.3
22/08/2016
5.99
 2,166,960 6.07 6.10 5.99 48,550 617,080 -12.3
19/08/2016
6.07
 1,554,910 6.18 6.21 6.07 109,470 0 2.4
18/08/2016
6.18
 1,293,350 6.27 6.30 6.18 300 275,600 -6.1
17/08/2016
6.27
 1,286,840 6.27 6.30 6.18 376,410 210,300 3.7
16/08/2016
6.27
 2,608,310 6.13 6.32 6.16 281,620 342,550 -1.3
15/08/2016
6.13
 808,330 6.10 6.16 6.07 42,500 27,820 0.3
12/08/2016
6.10
 1,016,160 6.16 6.21 6.10 91,230 15,250 1.7
11/08/2016
6.16
 2,124,090 6.07 6.18 6.10 566,070 591,970 -0.6
10/08/2016
6.07
 1,524,630 5.99 6.16 5.99 340,870 258,090 1.8
09/08/2016
5.99
 840,160 5.99 6.04 5.93 4,100 217,600 -4.6
08/08/2016
5.99
 976,490 6.02 6.07 5.96 43,260 326,330 -6.1

Chính sách bảo mật | Điều khoản sử dụng |