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)
26/11/2013
4.00
 1,315,420 3.96 4.02 3.93 2,000 24,900 -0.4
25/11/2013
3.96
 3,750,980 3.91 4.02 3.96 10,160 52,020 -0.7
22/11/2013
3.91
 1,388,420 3.89 3.93 3.89 20,030 10,900 0.2
21/11/2013
3.89
 2,570,790 3.93 4.02 3.89 4,300 14,280 -0.2
20/11/2013
3.93
 1,604,000 3.93 3.93 3.89 1,150 2,000 -0.0
19/11/2013
3.93
 984,920 3.96 3.98 3.93 7,400 10,150 -0.0
18/11/2013
3.96
 2,966,440 3.87 4.00 3.87 3,450 19,970 -0.3
15/11/2013
3.87
 3,758,080 3.75 3.89 3.75 0 4,300 -0.1
14/11/2013
3.75
 453,720 3.75 3.78 3.73 550 1,220 -0.0
13/11/2013
3.75
 363,090 3.78 3.80 3.73 11,700 7,400 0.1
12/11/2013
3.78
 1,173,960 3.82 3.84 3.78 450,800 448,800 0.0
11/11/2013
3.82
 944,360 3.80 3.82 3.78 27,990 1,450 0.4
08/11/2013
3.80
 444,680 3.78 3.80 3.78 96,050 530 1.6
07/11/2013
3.78
 1,613,460 3.80 3.82 3.78 13,310 11,720 0.0
06/11/2013
3.80
 1,058,590 3.78 3.80 3.75 0 4,000 -0.1
05/11/2013
3.78
 858,520 3.73 3.78 3.71 50,500 77,990 -0.5
04/11/2013
3.73
 752,530 3.71 3.73 3.69 100,590 167,050 -1.1
01/11/2013
3.71
 387,960 3.71 3.73 3.69 62,250 59,000 0.1
31/10/2013
3.71
 162,050 3.71 3.73 3.71 11,200 5,310 0.1
30/10/2013
3.71
 221,910 3.73 3.75 3.71 5,950 500 0.1
29/10/2013
3.73
 459,240 3.71 3.73 3.69 2,500 29,590 -0.4
28/10/2013
3.71
 603,210 3.71 3.75 3.71 28,000 11,250 0.3
25/10/2013
3.71
 782,650 3.73 3.75 3.71 15,100 11,200 0.1
24/10/2013
3.73
 663,070 3.78 3.80 3.73 1,700 450 0.0
23/10/2013
3.78
 960,440 3.78 3.80 3.75 72,600 68,000 0.1
22/10/2013
3.78
 890,760 3.82 3.82 3.75 65,810 92,970 -0.5
21/10/2013
3.82
 1,783,090 3.80 3.87 3.80 57,600 62,000 -0.1
18/10/2013
3.80
 399,050 3.78 3.80 3.75 380 10,800 -0.2
17/10/2013
3.78
 939,020 3.78 3.82 3.75 4,270 12,600 -0.1
16/10/2013
3.78
 801,890 3.73 3.80 3.73 7,100 840 0.1
15/10/2013
3.73
 546,370 3.71 3.75 3.71 11,000 1,600 0.2
14/10/2013
3.71
 373,220 3.73 3.75 3.71 105,200 380 1.7
11/10/2013
3.73
 908,780 3.75 3.78 3.73 1,600 4,270 -0.0
10/10/2013
3.75
 622,390 3.78 3.82 3.73 0 7,100 -0.1
09/10/2013
3.78
 629,640 3.82 3.82 3.78 15,000 11,000 0.1
08/10/2013
3.82
 4,264,360 3.75 3.87 3.73 1,197,940 102,000 18.7
07/10/2013
3.75
 1,087,930 3.69 3.78 3.69 234,600 4,800 3.8
04/10/2013
3.69
 825,860 3.73 3.73 3.66 60,050 0 1.0
03/10/2013
3.73
 1,343,620 3.75 3.75 3.69 54,000 15,000 0.6
02/10/2013
3.75
 919,060 3.73 3.78 3.73 3,100 940 0.0
01/10/2013
3.73
 2,640,870 3.73 3.82 3.71 27,300 202,000 -2.9
30/09/2013
3.73
 1,773,960 3.64 3.75 3.64 5,200 14,500 -0.1
27/09/2013
3.64
 622,430 3.64 3.66 3.60 6,850 26,720 -0.3
26/09/2013
3.64
 458,120 3.66 3.69 3.62 1,000 550 0.0
25/09/2013
3.66
 1,483,080 3.64 3.69 3.62 6,000 30,480 -0.4
24/09/2013
3.64
 756,430 3.62 3.66 3.62 14,500 42,420 -0.4
23/09/2013
3.62
 740,760 3.55 3.62 3.53 4,000 105,430 -1.6
20/09/2013
3.55
 260,860 3.55 3.57 3.53 124,370 8,000 1.8
19/09/2013
3.55
 251,900 3.53 3.57 3.55 8,000 1,340 0.1
18/09/2013
3.53
 703,430 3.55 3.57 3.53 6,580 200,000 -3.0
17/09/2013
3.55
 241,400 3.57 3.57 3.53 350 0 0.0
16/09/2013
3.57
 377,000 3.57 3.60 3.55 34,850 0 0.6
13/09/2013
3.57
 284,880 3.57 3.60 3.55 22,210 340 0.3
12/09/2013
3.57
 137,750 3.57 3.60 3.55 700 1,530 -0.0
11/09/2013
3.57
 347,440 3.57 3.62 3.55 7,200 14,700 -0.1
10/09/2013
3.57
 636,710 3.55 3.57 3.53 7,700 1,600 0.1
09/09/2013
3.55
 727,670 3.64 3.64 3.53 13,830 16,880 -0.0
06/09/2013
3.64
 546,310 3.57 3.64 3.57 22,530 1,200 0.3
05/09/2013
3.57
 562,180 3.55 3.60 3.53 63,050 3,060 1.0
04/09/2013
3.55
 1,139,400 3.62 3.64 3.53 41,500 6,600 0.6
03/09/2013
3.62
 238,810 3.66 3.69 3.62 1,740 28,800 -0.4
30/08/2013
3.66
 388,640 3.64 3.66 3.62 3,500 33,300 -0.5
29/08/2013
3.64
 551,060 3.66 3.69 3.64 5,200 96,430 -1.5
28/08/2013
3.66
 1,759,780 3.71 3.71 3.62 48,800 92,710 -0.7
27/08/2013
3.71
 470,070 3.73 3.75 3.69 100 7,580 -0.1
26/08/2013
3.73
 676,890 3.71 3.73 3.69 2,240 133,480 -2.2
23/08/2013
3.71
 928,980 3.73 3.75 3.69 0 7,600 -0.1
22/08/2013
3.73
 1,055,050 3.80 3.82 3.71 0 12,500 -0.2
21/08/2013
3.80
 737,260 3.84 3.84 3.78 4,000 10 0.1
20/08/2013
3.84
 1,038,490 3.87 3.91 3.82 3,000 10,900 -0.1
19/08/2013
3.87
 3,530,770 3.73 3.89 3.78 283,500 1,500 4.8
16/08/2013
3.73
 465,300 3.73 3.75 3.69 102,000 11,420 1.5
15/08/2013
3.73
 893,580 3.69 3.75 3.66 3,000 107,000 -1.7
14/08/2013
3.69
 798,440 3.64 3.71 3.62 80,500 81,240 -0.0
13/08/2013
3.64
 319,150 3.66 3.69 3.64 14,100 100,500 -1.4
12/08/2013
3.66
 235,570 3.69 3.71 3.66 0 55,100 -0.9
09/08/2013
3.69
 258,000 3.71 3.73 3.69 0 2,860 -0.0
08/08/2013
3.71
 320,970 3.73 3.75 3.69 22,000 1,180 0.3
07/08/2013
3.73
 681,590 3.71 3.75 3.69 51,100 246,880 -3.2
06/08/2013
3.71
 416,980 3.71 3.73 3.69 1,000 123,000 -2.0
05/08/2013
3.71
 441,320 3.73 3.75 3.69 71,020 141,600 -1.2
02/08/2013
3.73
 434,630 3.75 3.75 3.71 138,650 228,400 -1.5
01/08/2013
3.75
 641,610 3.71 3.75 3.69 209,920 20,770 3.1
31/07/2013
3.71
 231,230 3.69 3.73 3.69 8,000 7,400 0.0
30/07/2013
3.69
 404,810 3.66 3.71 3.66 64,130 16,840 0.8
29/07/2013
3.66
 537,490 3.71 3.73 3.66 5,630 21,770 -0.3
26/07/2013
3.71
 1,185,300 3.73 3.78 3.69 4,500 595,390 -9.7
25/07/2013
3.73
 712,010 3.78 3.82 3.73 56,580 150,460 -1.6
24/07/2013
3.78
 927,780 3.84 3.84 3.78 23,770 70,000 -0.8
23/07/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2013
3.84
 2,251,750 3.80 3.87 3.82 153,550 5,630 2.5
22/07/2013
3.80
 1,556,660 3.86 3.86 3.78 25,000 4,500 0.4
19/07/2013
3.86
 606,360 3.84 3.88 3.82 3,710 3,000 0.0
18/07/2013
3.84
 855,500 3.86 3.88 3.84 100 52,000 -0.9
17/07/2013
3.86
 924,790 3.84 3.88 3.82 6,090 22,380 -0.3
16/07/2013
3.84
 535,670 3.84 3.86 3.82 2,790 11,860 -0.2
15/07/2013
3.84
 991,980 3.84 3.86 3.82 72,200 0 1.3
12/07/2013
3.84
 1,485,870 3.78 3.86 3.78 4,600 89,000 -1.5
11/07/2013
3.78
 1,139,860 3.69 3.78 3.73 0 51,750 -0.9
10/07/2013
3.69
 520,130 3.67 3.73 3.69 24,900 20,000 0.1
09/07/2013
3.67
 745,300 3.69 3.71 3.67 0 93,800 -1.6

Chính sách bảo mật | Điều khoản sử dụng |