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)
11/02/2015
6.19
 1,938,290 5.98 6.21 5.98 276,790 3,500 7.1
10/02/2015
5.98
 1,186,050 5.96 6.03 5.93 448,410 360,350 2.3
09/02/2015
5.96
 592,540 6.03 6.05 5.96 95,920 43,390 1.4
06/02/2015
6.03
 588,670 5.93 6.03 5.91 5,000 5,670 -0.0
05/02/2015
5.93
 797,240 5.91 5.98 5.91 2,050 4,500 -0.1
04/02/2015
5.91
 1,658,490 5.93 6.00 5.89 7,500 157,840 -3.8
03/02/2015
5.93
 1,267,900 6.00 6.05 5.93 7,500 278,450 -7.0
02/02/2015
6.00
 2,074,990 6.12 6.17 6.00 1,000 359,900 -9.3
30/01/2015
6.12
 2,606,200 6.26 6.26 6.10 5,000 160,000 -4.1
29/01/2015
6.26
 1,238,270 6.24 6.26 6.19 23,800 4,140 0.5
28/01/2015
6.24
 1,363,000 6.26 6.28 6.19 32,500 900 0.8
27/01/2015
6.26
 2,347,460 6.35 6.38 6.24 7,020 0 0.2
26/01/2015
6.35
 1,413,710 6.40 6.45 6.35 16,000 17,320 -0.0
23/01/2015
6.40
 2,700,260 6.31 6.47 6.31 57,460 100,000 -1.2
22/01/2015
6.31
 1,321,470 6.26 6.35 6.21 98,080 144,200 -1.2
21/01/2015
6.26
 1,645,360 6.26 6.35 6.24 2,000 53,000 -1.4
20/01/2015
6.26
 1,017,940 6.31 6.33 6.26 9,000 151,000 -3.8
19/01/2015
6.31
 1,140,290 6.40 6.40 6.31 8,010 4,800 0.1
16/01/2015
6.40
 2,549,490 6.40 6.52 6.38 13,100 0 0.4
15/01/2015
6.40
 2,098,530 6.35 6.42 6.35 2,500 8,100 -0.2
14/01/2015
6.35
 2,599,080 6.28 6.42 6.17 6,310 1,370 0.1
13/01/2015
6.28
 1,183,110 6.28 6.33 6.24 41,700 0 1.1
12/01/2015
6.28
 1,812,820 6.35 6.40 6.26 54,950 300 1.5
09/01/2015
6.35
 2,251,920 6.28 6.38 6.28 124,610 266,760 -3.9
08/01/2015
6.28
 1,365,600 6.28 6.33 6.26 43,560 5,300 1.0
07/01/2015
6.28
 1,659,050 6.31 6.38 6.26 51,100 0 1.4
06/01/2015
6.31
 2,031,640 6.31 6.33 6.14 64,960 42,540 0.6
05/01/2015
6.31
 1,636,640 6.40 6.42 6.31 45,350 20,400 0.7
31/12/2014
6.40
 4,091,880 6.21 6.45 6.19 329,770 0 9.0
30/12/2014
6.21
 3,256,150 5.89 6.21 5.77 216,170 8,150 5.3
29/12/2014
5.89
 2,631,000 6.00 6.14 5.86 328,440 18,950 8.0
26/12/2014
6.00
 4,141,460 6.14 6.14 5.96 52,540 80,000 -0.7
25/12/2014
6.14
 2,427,200 6.26 6.33 6.14 15,000 6,500 0.2
24/12/2014
6.26
 1,678,700 6.28 6.38 6.26 12,680 0 0.3
23/12/2014
6.28
 3,057,610 6.42 6.45 6.28 9,500 175,050 -4.5
22/12/2014
6.42
 3,503,200 6.31 6.49 6.40 12,500 249,710 -6.6
19/12/2014
6.31
 20,898,000 6.63 6.84 6.31 18,758,850 227,300 508.5
18/12/2014
6.63
 2,914,140 6.49 6.66 6.49 1,604,380 151,810 41.3
17/12/2014
6.49
 9,076,910 6.80 6.87 6.33 212,500 15,100 5.4
16/12/2014
6.80
 3,576,680 6.94 6.94 6.75 711,300 142,450 16.7
15/12/2014
6.94
 2,431,570 6.89 6.98 6.91 373,050 175,000 5.9
12/12/2014
6.89
 1,615,700 6.82 6.91 6.82 37,640 337,420 -8.8
11/12/2014
6.82
 1,612,060 6.94 6.94 6.82 36,970 329,960 -8.6
10/12/2014
6.94
 4,051,800 6.75 6.94 6.73 199,130 262,000 -1.8
09/12/2014
6.75
 5,988,640 7.00 7.00 6.66 116,000 21,410 2.8
08/12/2014
7.00
 2,450,720 7.12 7.17 7.00 20,650 2,990 0.5
05/12/2014
7.12
 2,078,440 7.10 7.14 7.07 102,300 78,000 0.7
04/12/2014
7.10
 1,881,760 7.17 7.21 7.10 15,670 1,760 0.4
03/12/2014
7.17
 3,002,960 7.05 7.17 7.10 69,680 300 2.1
02/12/2014
7.05
 4,416,020 6.98 7.12 7.00 55,000 20,660 1.0
01/12/2014
6.98
 1,998,060 7.03 7.07 6.98 321,000 3,300 9.6
28/11/2014
7.03
 2,300,340 7.05 7.10 7.00 7,890 0 0.2
27/11/2014
7.05
 3,036,110 6.94 7.05 6.87 271,000 26,670 7.3
26/11/2014
6.94
 9,059,490 6.89 7.10 6.89 559,500 80,100 14.4
25/11/2014
6.89
 2,165,400 6.84 6.96 6.84 83,220 73,940 0.3
24/11/2014
6.84
 3,835,840 6.94 6.94 6.80 30,100 15,500 0.4
21/11/2014
6.94
 4,554,600 7.07 7.10 6.94 68,520 45,200 0.7
20/11/2014
7.07
 2,592,850 7.00 7.07 6.98 5,000 9,000 -0.1
19/11/2014
7.00
 5,296,820 7.05 7.10 6.96 29,510 57,660 -0.8
18/11/2014
7.05
 2,736,010 7.14 7.17 7.05 1,330 450 0.0
17/11/2014
7.14
 2,784,390 7.12 7.19 7.10 155,150 22,790 4.0
14/11/2014
7.12
 5,018,230 7.17 7.17 7.05 141,200 0 4.3
13/11/2014
7.17
 3,818,810 7.14 7.26 7.14 109,260 30,050 2.4
12/11/2014
7.14
 2,370,020 7.14 7.19 7.12 73,020 105,900 -1.0
11/11/2014
7.14
 4,141,320 7.19 7.24 7.14 207,100 449,180 -7.5
10/11/2014
7.19
 4,127,860 7.17 7.24 7.17 254,100 385,840 -4.1
07/11/2014
7.17
 3,739,490 7.07 7.19 7.07 638,710 713,790 -2.4
06/11/2014
7.07
 2,775,400 7.12 7.17 7.05 50,200 671,000 -19.0
05/11/2014
7.12
 6,963,600 7.17 7.21 6.98 13,560 553,100 -16.5
04/11/2014
7.17
 5,652,870 7.21 7.26 7.17 268,000 10,000 8.0
03/11/2014
7.21
 4,003,760 7.24 7.33 7.19 117,720 10,210 3.3
31/10/2014
7.24
 7,064,650 7.10 7.28 7.05 306,430 55,700 7.7
30/10/2014
7.10
 3,722,880 7.17 7.21 7.10 268,500 23,010 7.5
29/10/2014
7.17
 8,554,190 6.89 7.31 6.96 144,250 50,500 2.9
28/10/2014
6.89
 6,928,870 6.68 6.89 6.75 14,900 27,260 -0.0
27/10/2014
6.68
 3,958,990 6.89 6.91 6.68 6,650 19,650 -0.4
24/10/2014
6.89
 3,214,970 6.91 6.98 6.82 51,990 68,000 -0.5
23/10/2014
6.91
 5,537,890 6.98 7.07 6.87 20,700 52,000 -1.0
22/10/2014
6.98
 5,737,820 6.73 6.98 6.75 36,800 60,970 -0.7
21/10/2014
6.73
 3,382,850 6.66 6.77 6.63 100 2,410 -0.1
20/10/2014
6.66
 2,099,680 6.77 6.84 6.66 14,200 1,000 0.4
17/10/2014
6.77
 5,430,380 6.66 6.80 6.56 119,800 473,920 -10.2
16/10/2014
6.66
 7,376,690 7.03 7.03 6.66 26,100 839,800 -23.8
15/10/2014
7.03
 3,317,490 7.03 7.05 6.91 9,630 33,630 -0.7
14/10/2014
7.03
 3,172,940 7.21 7.28 7.03 38,590 25,160 0.4
13/10/2014
7.21
 5,541,370 7.10 7.28 7.12 3,850 283,140 -8.7
10/10/2014
7.10
 5,099,600 7.24 7.24 7.10 16,530 4,000 0.4
09/10/2014
7.24
 3,423,000 7.31 7.38 7.24 53,730 8,430 1.4
08/10/2014
7.31
 7,047,680 7.35 7.42 7.28 9,200 591,310 -18.3
07/10/2014
7.35
 4,490,500 7.40 7.42 7.33 14,100 35,280 -0.7
06/10/2014
7.40
 3,101,000 7.38 7.49 7.38 34,000 500 1.1
03/10/2014
7.38
 5,683,610 7.33 7.54 7.35 115,040 5,100 3.5
02/10/2014
7.33
 6,553,350 7.21 7.38 7.17 5,000 77,070 -2.3
01/10/2014
7.21
 3,989,490 7.19 7.31 7.19 67,440 364,530 -9.3
30/09/2014
7.19
 5,954,040 7.14 7.31 7.05 78,880 545,020 -14.5
29/09/2014
7.14
 14,398,490 6.80 7.26 7.14 13,430 164,640 -4.7
26/09/2014
6.80
 6,059,690 6.70 6.91 6.73 2,070 136,560 -4.0
25/09/2014
6.70
 4,587,730 6.59 6.73 6.45 339,980 871,180 -15.2
24/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2014
6.59
 5,133,470 6.56 6.68 6.54 50,240 1,167,200 -31.8
23/09/2014
6.56
 4,183,810 6.54 6.65 6.54 588,880 757,630 -4.8

Chính sách bảo mật | Điều khoản sử dụng |