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)
13/11/2014
6.53
 3,818,810 6.51 6.61 6.51 109,260 30,050 2.4
12/11/2014
6.51
 2,370,020 6.51 6.55 6.49 73,020 105,900 -1.0
11/11/2014
6.51
 4,141,320 6.55 6.59 6.51 207,100 449,180 -7.5
10/11/2014
6.55
 4,127,860 6.53 6.59 6.53 254,100 385,840 -4.1
07/11/2014
6.53
 3,739,490 6.44 6.55 6.44 638,710 713,790 -2.4
06/11/2014
6.44
 2,775,400 6.49 6.53 6.42 50,200 671,000 -19.0
05/11/2014
6.49
 6,963,600 6.53 6.57 6.36 13,560 553,100 -16.5
04/11/2014
6.53
 5,652,870 6.57 6.61 6.53 268,000 10,000 8.0
03/11/2014
6.57
 4,003,760 6.59 6.68 6.55 117,720 10,210 3.3
31/10/2014
6.59
 7,064,650 6.47 6.63 6.42 306,430 55,700 7.7
30/10/2014
6.47
 3,722,880 6.53 6.57 6.47 268,500 23,010 7.5
29/10/2014
6.53
 8,554,190 6.27 6.66 6.34 144,250 50,500 2.9
28/10/2014
6.27
 6,928,870 6.08 6.27 6.15 14,900 27,260 -0.0
27/10/2014
6.08
 3,958,990 6.27 6.30 6.08 6,650 19,650 -0.4
24/10/2014
6.27
 3,214,970 6.30 6.36 6.21 51,990 68,000 -0.5
23/10/2014
6.30
 5,537,890 6.36 6.44 6.25 20,700 52,000 -1.0
22/10/2014
6.36
 5,737,820 6.13 6.36 6.15 36,800 60,970 -0.7
21/10/2014
6.13
 3,382,850 6.06 6.17 6.04 100 2,410 -0.1
20/10/2014
6.06
 2,099,680 6.17 6.23 6.06 14,200 1,000 0.4
17/10/2014
6.17
 5,430,380 6.06 6.19 5.98 119,800 473,920 -10.2
16/10/2014
6.06
 7,376,690 6.40 6.40 6.06 26,100 839,800 -23.8
15/10/2014
6.40
 3,317,490 6.40 6.42 6.30 9,630 33,630 -0.7
14/10/2014
6.40
 3,172,940 6.57 6.63 6.40 38,590 25,160 0.4
13/10/2014
6.57
 5,541,370 6.47 6.63 6.49 3,850 283,140 -8.7
10/10/2014
6.47
 5,099,600 6.59 6.59 6.47 16,530 4,000 0.4
09/10/2014
6.59
 3,423,000 6.66 6.72 6.59 53,730 8,430 1.4
08/10/2014
6.66
 7,047,680 6.70 6.76 6.63 9,200 591,310 -18.3
07/10/2014
6.70
 4,490,500 6.74 6.76 6.68 14,100 35,280 -0.7
06/10/2014
6.74
 3,101,000 6.72 6.83 6.72 34,000 500 1.1
03/10/2014
6.72
 5,683,610 6.68 6.87 6.70 115,040 5,100 3.5
02/10/2014
6.68
 6,553,350 6.57 6.72 6.53 5,000 77,070 -2.3
01/10/2014
6.57
 3,989,490 6.55 6.66 6.55 67,440 364,530 -9.3
30/09/2014
6.55
 5,954,040 6.51 6.66 6.42 78,880 545,020 -14.5
29/09/2014
6.51
 14,398,490 6.19 6.61 6.51 13,430 164,640 -4.7
26/09/2014
6.19
 6,059,690 6.10 6.30 6.13 2,070 136,560 -4.0
25/09/2014
6.10
 4,587,730 6.00 6.13 5.87 339,980 871,180 -15.2
24/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2014
6.00
 5,133,470 5.98 6.08 5.96 50,240 1,167,200 -31.8
23/09/2014
5.98
 4,183,810 5.96 6.06 5.96 588,880 757,630 -4.8
22/09/2014
5.96
 4,417,320 6.10 6.14 5.96 300 164,870 -4.9
19/09/2014
6.10
 3,872,980 6.06 6.12 6.02 1,021,530 339,990 20.2
18/09/2014
6.06
 6,116,250 6.33 6.33 6.06 1,577,270 25,240 47.2
17/09/2014
6.33
 14,441,620 5.92 6.33 6.08 50,400 588,800 -16.5
16/09/2014
5.92
 3,291,780 5.92 5.94 5.81 22,400 380 0.6
15/09/2014
5.92
 4,041,550 5.98 6.04 5.92 2,390 6,600 -0.1
12/09/2014
5.98
 3,211,420 5.96 6.00 5.92 16,510 290,700 -8.0
11/09/2014
5.96
 3,915,980 5.90 6.06 5.96 100,110 254,810 -4.5
10/09/2014
5.90
 4,203,460 5.85 5.90 5.75 16,850 850,200 -23.8
09/09/2014
5.85
 9,774,370 6.02 6.14 5.61 4,500 742,030 -21.9
08/09/2014
6.02
 3,546,470 5.94 6.08 6.00 21,820 596,160 -16.9
05/09/2014
5.94
 2,327,930 5.88 5.96 5.88 14,300 10,000 0.1
04/09/2014
5.88
 3,256,220 5.90 5.94 5.83 5,000 1,460 0.1
03/09/2014
5.90
 3,524,920 5.94 6.04 5.90 201,020 57,270 4.2
29/08/2014
5.94
 2,768,250 5.94 6.00 5.88 140,390 3,160 4.0
28/08/2014
5.94
 4,939,770 5.77 5.94 5.79 36,670 35,690 0.0
27/08/2014
5.77
 3,152,840 5.75 5.83 5.71 8,910 5,000 0.1
26/08/2014
5.75
 3,990,850 5.77 5.83 5.73 299,960 38,580 7.4
25/08/2014
5.77
 4,351,670 5.71 5.83 5.73 187,900 500 5.3
22/08/2014
5.71
 3,071,690 5.73 5.81 5.71 42,020 10 1.2
21/08/2014
5.73
 6,204,670 5.67 5.81 5.67 221,000 110,620 3.1
20/08/2014
5.67
 2,979,180 5.61 5.73 5.63 8,000 36,500 -0.8
19/08/2014
5.61
 4,224,020 5.65 5.75 5.61 3,100 140,000 -3.8
18/08/2014
5.65
 7,017,230 5.40 5.65 5.40 1,000 31,060 -0.8
15/08/2014
5.40
 1,371,270 5.45 5.47 5.40 52,700 1,420 1.4
14/08/2014
5.45
 2,593,540 5.45 5.51 5.43 7,800 10,400 -0.1
13/08/2014
5.45
 2,031,610 5.36 5.47 5.36 18,930 17,500 0.0
12/08/2014
5.36
 1,790,560 5.32 5.40 5.32 6,000 15,720 -0.3
11/08/2014
5.32
 1,783,140 5.36 5.38 5.32 100 257,800 -6.7
08/08/2014
5.36
 1,962,960 5.43 5.47 5.34 52,860 223,120 -4.5
07/08/2014
5.43
 2,599,100 5.36 5.43 5.32 2,000 14,100 -0.3
06/08/2014
5.36
 3,231,030 5.36 5.43 5.36 279,750 332,000 -1.4
05/08/2014
5.36
 2,607,020 5.24 5.36 5.24 0 107,600 -2.8
04/08/2014
5.24
 2,035,280 5.14 5.26 5.10 8,180 150,000 -3.6
01/08/2014
5.14
 1,648,540 5.20 5.20 5.12 7,600 2,000 0.1
31/07/2014
5.20
 1,224,460 5.14 5.24 5.12 31,990 103,740 -1.8
30/07/2014
5.14
 2,405,300 5.18 5.22 5.12 11,140 0 0.3
29/07/2014
5.18
 1,686,060 5.22 5.24 5.14 10,000 8,180 0.0
28/07/2014
5.22
 3,705,580 5.36 5.36 5.16 5,780 7,600 -0.0
25/07/2014
5.36
 2,709,440 5.43 5.51 5.36 33,850 2,000 0.9
24/07/2014
5.43
 1,568,860 5.43 5.45 5.40 51,580 10,040 1.1
23/07/2014
5.43
 1,681,730 5.43 5.47 5.38 3,850 11,100 -0.2
22/07/2014
5.43
 2,351,760 5.49 5.49 5.40 2,200 5,780 -0.1
21/07/2014
5.49
 4,099,220 5.49 5.59 5.45 17,060 14,000 0.1
18/07/2014
5.49
 3,102,600 5.38 5.49 5.36 18,390 21,840 -0.1
17/07/2014
5.38
 1,422,850 5.38 5.43 5.34 200 12,000 -0.3
16/07/2014
5.38
 2,898,420 5.40 5.53 5.38 8,950 2,600 0.2
15/07/2014
5.40
 2,572,850 5.36 5.47 5.38 200 11,460 -0.3
14/07/2014
5.36
 1,679,680 5.30 5.36 5.26 5,440 2,900 0.1
11/07/2014
5.30
 3,134,370 5.32 5.36 5.26 2,000 6,510 -0.1
10/07/2014
5.32
 5,107,210 5.47 5.47 5.32 1,000 11,400 -0.3
09/07/2014
5.47
 2,058,030 5.49 5.55 5.47 8,100 11,170 -0.1
08/07/2014
5.49
 2,478,710 5.47 5.49 5.40 8,000 47,090 -1.0
07/07/2014
5.47
 2,512,110 5.49 5.55 5.45 184,330 2,750 4.9
04/07/2014
5.49
 4,532,460 5.51 5.55 5.45 5,970 100 0.2
03/07/2014
5.51
 3,285,990 5.47 5.61 5.47 207,000 209,000 -0.1
02/07/2014
5.47
 2,467,430 5.40 5.49 5.40 3,500 8,000 -0.1
01/07/2014
5.40
 4,277,160 5.30 5.47 5.30 6,230 184,330 -4.7
30/06/2014
5.30
 2,704,110 5.30 5.36 5.30 13,860 5,970 0.2
27/06/2014
5.30
 2,270,290 5.30 5.34 5.28 15,600 7,000 0.2
26/06/2014
5.30
 2,918,600 5.32 5.38 5.30 180,200 3,500 4.6
25/06/2014
5.32
 4,487,610 5.24 5.38 5.24 3,600 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |