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)
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
05/08/2016
6.02
 2,224,200 6.16 6.16 5.93 428,530 451,270 -0.5
04/08/2016
6.16
 1,776,550 6.21 6.30 6.07 412,120 547,510 -3.0
03/08/2016
6.21
 1,425,500 6.18 6.24 6.13 678,400 40,880 14.1
02/08/2016
6.18
 3,504,930 6.38 6.38 6.13 922,510 1,091,010 -3.8
01/08/2016
6.38
 791,160 6.41 6.44 6.30 327,380 22,420 7.0
29/07/2016
6.41
 1,295,130 6.49 6.58 6.41 103,520 174,700 -1.7
28/07/2016
6.49
 2,509,940 6.35 6.60 6.35 603,710 247,500 8.1
27/07/2016
6.35
 1,834,480 6.27 6.41 6.24 596,470 85,860 11.6
26/07/2016
6.27
 1,418,240 6.24 6.30 6.16 7,700 104,890 -2.2
25/07/2016
6.24
 1,256,760 6.30 6.41 6.24 377,370 5,830 8.4
22/07/2016
6.30
 4,069,580 6.44 6.44 6.21 741,560 27,740 16.1
21/07/2016
6.44
 3,986,980 6.63 6.63 6.44 906,390 226,020 15.8
20/07/2016
6.63
 2,358,760 6.74 6.80 6.60 64,900 277,340 -5.1
19/07/2016
6.74
 6,465,910 6.63 6.91 6.58 1,235,560 571,690 16.0
18/07/2016
6.63
 2,342,070 6.58 6.66 6.55 129,240 353,960 -5.3
15/07/2016
6.58
 3,453,740 6.60 6.63 6.49 595,130 567,860 0.6
14/07/2016
6.60
 4,051,720 6.74 6.77 6.60 701,900 367,190 8.0
13/07/2016
6.74
 6,090,470 6.55 6.80 6.60 2,399,740 521,090 45.1
12/07/2016
6.55
 3,720,810 6.44 6.60 6.44 690,370 423,890 6.2
11/07/2016
6.44
 6,262,570 6.35 6.63 6.38 1,061,030 362,430 16.4
08/07/2016
6.35
 4,640,490 6.30 6.44 6.27 1,008,510 106,980 20.5
07/07/2016
6.30
 2,820,020 6.27 6.35 6.24 34,310 115,500 -1.8
06/07/2016
6.27
 2,502,190 6.27 6.32 6.18 218,570 44,250 3.9
05/07/2016
6.27
 6,599,490 6.16 6.41 6.24 1,301,010 36,010 28.6
04/07/2016
6.16
 4,427,420 5.76 6.16 5.85 320,800 168,690 3.2
01/07/2016
5.76
 1,189,520 5.82 5.85 5.76 5,100 21,000 -0.3
30/06/2016
5.82
 1,621,390 5.85 5.90 5.74 276,720 54,620 4.6
29/06/2016
5.85
 1,542,610 5.68 5.85 5.71 884,880 118,500 15.9
28/06/2016
5.68
 646,550 5.65 5.71 5.62 61,510 5,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |