CTCP Chứng khoán SSI (ssi)

26.95
-0.05
(-0.19%)
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)
10/10/2013
3.42
 622,390 3.44 3.48 3.40 0 7,100 -0.1
09/10/2013
3.44
 629,640 3.48 3.48 3.44 15,000 11,000 0.1
08/10/2013
3.48
 4,264,360 3.42 3.52 3.40 1,197,940 102,000 18.7
07/10/2013
3.42
 1,087,930 3.36 3.44 3.36 234,600 4,800 3.8
04/10/2013
3.36
 825,860 3.40 3.40 3.34 60,050 0 1.0
03/10/2013
3.40
 1,343,620 3.42 3.42 3.36 54,000 15,000 0.6
02/10/2013
3.42
 919,060 3.40 3.44 3.40 3,100 940 0.0
01/10/2013
3.40
 2,640,870 3.40 3.48 3.38 27,300 202,000 -2.9
30/09/2013
3.40
 1,773,960 3.32 3.42 3.32 5,200 14,500 -0.1
27/09/2013
3.32
 622,430 3.32 3.34 3.28 6,850 26,720 -0.3
26/09/2013
3.32
 458,120 3.34 3.36 3.30 1,000 550 0.0
25/09/2013
3.34
 1,483,080 3.32 3.36 3.30 6,000 30,480 -0.4
24/09/2013
3.32
 756,430 3.30 3.34 3.30 14,500 42,420 -0.4
23/09/2013
3.30
 740,760 3.23 3.30 3.21 4,000 105,430 -1.6
20/09/2013
3.23
 260,860 3.23 3.26 3.21 124,370 8,000 1.8
19/09/2013
3.23
 251,900 3.21 3.26 3.23 8,000 1,340 0.1
18/09/2013
3.21
 703,430 3.23 3.26 3.21 6,580 200,000 -3.0
17/09/2013
3.23
 241,400 3.26 3.26 3.21 350 0 0.0
16/09/2013
3.26
 377,000 3.26 3.28 3.23 34,850 0 0.6
13/09/2013
3.26
 284,880 3.26 3.28 3.23 22,210 340 0.3
12/09/2013
3.26
 137,750 3.26 3.28 3.23 700 1,530 -0.0
11/09/2013
3.26
 347,440 3.26 3.30 3.23 7,200 14,700 -0.1
10/09/2013
3.26
 636,710 3.23 3.26 3.21 7,700 1,600 0.1
09/09/2013
3.23
 727,670 3.32 3.32 3.21 13,830 16,880 -0.0
06/09/2013
3.32
 546,310 3.26 3.32 3.26 22,530 1,200 0.3
05/09/2013
3.26
 562,180 3.23 3.28 3.21 63,050 3,060 1.0
04/09/2013
3.23
 1,139,400 3.30 3.32 3.21 41,500 6,600 0.6
03/09/2013
3.30
 238,810 3.34 3.36 3.30 1,740 28,800 -0.4
30/08/2013
3.34
 388,640 3.32 3.34 3.30 3,500 33,300 -0.5
29/08/2013
3.32
 551,060 3.34 3.36 3.32 5,200 96,430 -1.5
28/08/2013
3.34
 1,759,780 3.38 3.38 3.30 48,800 92,710 -0.7
27/08/2013
3.38
 470,070 3.40 3.42 3.36 100 7,580 -0.1
26/08/2013
3.40
 676,890 3.38 3.40 3.36 2,240 133,480 -2.2
23/08/2013
3.38
 928,980 3.40 3.42 3.36 0 7,600 -0.1
22/08/2013
3.40
 1,055,050 3.46 3.48 3.38 0 12,500 -0.2
21/08/2013
3.46
 737,260 3.50 3.50 3.44 4,000 10 0.1
20/08/2013
3.50
 1,038,490 3.52 3.56 3.48 3,000 10,900 -0.1
19/08/2013
3.52
 3,530,770 3.40 3.54 3.44 283,500 1,500 4.8
16/08/2013
3.40
 465,300 3.40 3.42 3.36 102,000 11,420 1.5
15/08/2013
3.40
 893,580 3.36 3.42 3.34 3,000 107,000 -1.7
14/08/2013
3.36
 798,440 3.32 3.38 3.30 80,500 81,240 -0.0
13/08/2013
3.32
 319,150 3.34 3.36 3.32 14,100 100,500 -1.4
12/08/2013
3.34
 235,570 3.36 3.38 3.34 0 55,100 -0.9
09/08/2013
3.36
 258,000 3.38 3.40 3.36 0 2,860 -0.0
08/08/2013
3.38
 320,970 3.40 3.42 3.36 22,000 1,180 0.3
07/08/2013
3.40
 681,590 3.38 3.42 3.36 51,100 246,880 -3.2
06/08/2013
3.38
 416,980 3.38 3.40 3.36 1,000 123,000 -2.0
05/08/2013
3.38
 441,320 3.40 3.42 3.36 71,020 141,600 -1.2
02/08/2013
3.40
 434,630 3.42 3.42 3.38 138,650 228,400 -1.5
01/08/2013
3.42
 641,610 3.38 3.42 3.36 209,920 20,770 3.1
31/07/2013
3.38
 231,230 3.36 3.40 3.36 8,000 7,400 0.0
30/07/2013
3.36
 404,810 3.34 3.38 3.34 64,130 16,840 0.8
29/07/2013
3.34
 537,490 3.38 3.40 3.34 5,630 21,770 -0.3
26/07/2013
3.38
 1,185,300 3.40 3.44 3.36 4,500 595,390 -9.7
25/07/2013
3.40
 712,010 3.44 3.48 3.40 56,580 150,460 -1.6
24/07/2013
3.44
 927,780 3.50 3.50 3.44 23,770 70,000 -0.8
23/07/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2013
3.50
 2,251,750 3.46 3.52 3.48 153,550 5,630 2.5
22/07/2013
3.46
 1,556,660 3.52 3.52 3.44 25,000 4,500 0.4
19/07/2013
3.52
 606,360 3.50 3.54 3.48 3,710 3,000 0.0
18/07/2013
3.50
 855,500 3.52 3.54 3.50 100 52,000 -0.9
17/07/2013
3.52
 924,790 3.50 3.54 3.48 6,090 22,380 -0.3
16/07/2013
3.50
 535,670 3.50 3.52 3.48 2,790 11,860 -0.2
15/07/2013
3.50
 991,980 3.50 3.52 3.48 72,200 0 1.3
12/07/2013
3.50
 1,485,870 3.44 3.52 3.44 4,600 89,000 -1.5
11/07/2013
3.44
 1,139,860 3.36 3.44 3.40 0 51,750 -0.9
10/07/2013
3.36
 520,130 3.34 3.40 3.36 24,900 20,000 0.1
09/07/2013
3.34
 745,300 3.36 3.38 3.34 0 93,800 -1.6
08/07/2013
3.36
 545,310 3.40 3.42 3.36 29,450 4,600 0.4
05/07/2013
3.40
 415,630 3.40 3.44 3.38 10,000 0 0.2
04/07/2013
3.40
 445,430 3.40 3.42 3.40 4,500 24,900 -0.4
03/07/2013
3.40
 357,160 3.42 3.44 3.40 37,840 0 0.7
02/07/2013
3.42
 607,060 3.40 3.44 3.40 13,040 29,450 -0.3
01/07/2013
3.40
 382,560 3.40 3.40 3.36 145,730 123,270 0.4
28/06/2013
3.40
 755,260 3.42 3.44 3.40 97,360 54,500 0.8
27/06/2013
3.42
 1,316,650 3.34 3.42 3.34 144,870 31,100 2.0
26/06/2013
3.34
 1,031,050 3.36 3.40 3.34 35,920 13,030 0.4
25/06/2013
3.36
 1,880,550 3.44 3.46 3.31 0 39,190 -0.7
24/06/2013
3.44
 1,039,300 3.44 3.50 3.42 43,100 19,580 0.4
21/06/2013
3.44
 776,170 3.46 3.46 3.42 6,000 152,600 -2.6
20/06/2013
3.46
 633,930 3.50 3.50 3.46 42,900 92,490 -0.9
19/06/2013
3.50
 487,010 3.52 3.54 3.48 1,840 0 0.0
18/06/2013
3.52
 854,830 3.48 3.52 3.44 392,890 433,990 -0.7
17/06/2013
3.48
 1,674,550 3.56 3.58 3.48 37,470 6,000 0.6
14/06/2013
3.56
 868,920 3.58 3.61 3.56 43,000 29,400 0.3
13/06/2013
3.58
 1,506,120 3.60 3.61 3.54 40,460 22,840 0.3
12/06/2013
3.60
 905,120 3.60 3.63 3.58 106,510 102,000 0.1
11/06/2013
3.60
 1,592,310 3.65 3.67 3.60 5,000 37,470 -0.6
10/06/2013
3.65
 1,484,290 3.69 3.75 3.65 10,250 20,000 -0.2
07/06/2013
3.69
 2,656,280 3.61 3.71 3.63 20,530 39,460 -0.4
06/06/2013
3.61
 1,170,160 3.60 3.65 3.56 780 6,510 -0.1
05/06/2013
3.60
 1,436,480 3.54 3.61 3.52 127,160 129,800 -0.0
04/06/2013
3.54
 2,340,850 3.60 3.65 3.54 49,350 10,250 0.8
03/06/2013
3.60
 2,416,450 3.67 3.69 3.60 17,780 180 0.3
31/05/2013
3.67
 3,062,750 3.71 3.81 3.67 4,900 1,130 0.1
30/05/2013
3.71
 1,617,760 3.67 3.71 3.63 7,700 2,360 0.1
29/05/2013
3.67
 5,041,000 3.63 3.77 3.65 33,600 81,350 -0.9
28/05/2013
3.63
 3,212,970 3.56 3.63 3.56 932,210 943,780 -0.2
27/05/2013
3.56
 3,049,780 3.46 3.61 3.50 5,800 4,900 0.0
24/05/2013
3.46
 1,301,620 3.42 3.48 3.40 19,300 7,700 0.2
23/05/2013
3.42
 1,229,010 3.46 3.48 3.40 914,770 914,370 0.0

Chính sách bảo mật | Điều khoản sử dụng |