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)
05/04/2013
3.46
 867,680 3.42 3.46 3.40 15,000 67,090 -0.9
04/04/2013
3.42
 1,122,120 3.46 3.48 3.42 33,050 40,000 -0.1
03/04/2013
3.46
 1,191,170 3.48 3.52 3.44 27,500 10,000 0.3
02/04/2013
3.48
 2,162,610 3.48 3.58 3.48 263,680 26,480 4.3
01/04/2013
3.48
 1,235,400 3.38 3.48 3.34 295,520 310,520 -0.3
29/03/2013
3.38
 1,242,810 3.36 3.38 3.29 6,710 6,050 0.0
28/03/2013
3.36
 882,660 3.38 3.44 3.36 302,210 227,500 1.3
27/03/2013
3.38
 932,910 3.44 3.44 3.38 83,190 275,630 -3.4
26/03/2013
3.44
 852,060 3.46 3.50 3.44 300,550 308,050 -0.1
25/03/2013
3.46
 377,340 3.44 3.48 3.42 10,350 6,710 0.1
22/03/2013
3.44
 892,970 3.50 3.52 3.40 200,720 302,210 -1.8
21/03/2013
3.50
 1,474,410 3.46 3.54 3.48 21,050 103,190 -1.5
20/03/2013
3.46
 798,610 3.46 3.52 3.44 11,600 550 0.2
19/03/2013
3.46
 564,980 3.44 3.46 3.40 239,620 10,350 4.1
18/03/2013
3.44
 791,230 3.48 3.50 3.44 164,210 131,660 0.6
15/03/2013
3.48
 737,050 3.44 3.50 3.44 200,820 201,050 -0.0
14/03/2013
3.44
 365,220 3.44 3.48 3.42 7,720 11,600 -0.1
13/03/2013
3.44
 1,096,700 3.48 3.50 3.44 634,810 239,620 6.9
12/03/2013
3.48
 1,455,420 3.52 3.54 3.40 176,370 208,270 -0.6
11/03/2013
3.52
 1,006,000 3.40 3.52 3.40 222,280 200,820 0.4
08/03/2013
3.40
 680,480 3.36 3.42 3.36 256,280 7,720 4.4
07/03/2013
3.36
 792,750 3.38 3.42 3.32 360,010 417,050 -1.0
06/03/2013
3.38
 549,630 3.32 3.40 3.34 200,000 201,370 -0.0
05/03/2013
3.32
 1,773,310 3.34 3.38 3.27 16,950 22,280 -0.1
04/03/2013
3.34
 1,866,190 3.50 3.50 3.32 2,760 256,280 -4.4
01/03/2013
3.50
 1,109,840 3.50 3.54 3.48 41,220 10,010 0.6
28/02/2013
3.50
 1,367,940 3.44 3.56 3.44 110,790 100,000 0.2
27/02/2013
3.44
 1,856,640 3.34 3.44 3.31 37,020 16,950 0.3
26/02/2013
3.34
 2,574,750 3.54 3.54 3.32 202,900 202,760 0.0
25/02/2013
3.54
 831,410 3.54 3.58 3.52 14,870 41,220 -0.5
22/02/2013
3.54
 3,612,190 3.48 3.63 3.44 189,480 10,790 3.3
21/02/2013
3.48
 2,882,510 3.73 3.77 3.48 6,000 37,020 -0.6
20/02/2013
3.73
 2,172,780 3.73 3.77 3.67 4,920 2,900 0.0
19/02/2013
3.73
 2,381,710 3.79 3.81 3.71 68,250 14,870 1.0
18/02/2013
3.79
 1,941,090 3.75 3.87 3.75 159,640 339,480 -3.6
08/02/2013
3.75
 1,281,420 3.75 3.79 3.71 90,000 96,000 -0.1
07/02/2013
3.75
 1,313,760 3.71 3.77 3.71 1,051,400 1,054,920 -0.1
06/02/2013
3.71
 1,261,810 3.60 3.77 3.61 6,180 65,810 -1.1
05/02/2013
3.60
 1,003,820 3.60 3.61 3.56 102,450 112,080 -0.2
04/02/2013
3.60
 1,165,800 3.58 3.63 3.58 24,700 0 0.5
01/02/2013
3.58
 1,581,680 3.60 3.60 3.54 19,180 1,400 0.3
31/01/2013
3.60
 2,437,540 3.67 3.67 3.60 6,000 6,180 -0.0
30/01/2013
3.67
 2,005,370 3.67 3.73 3.63 700 2,450 -0.0
29/01/2013
3.67
 2,148,400 3.65 3.73 3.61 2,100 24,700 -0.4
28/01/2013
3.65
 4,754,420 3.56 3.75 3.58 17,580 19,180 -0.0
25/01/2013
3.56
 3,449,360 3.44 3.60 3.46 8,490 6,000 0.0
24/01/2013
3.44
 1,263,620 3.34 3.44 3.34 23,000 700 0.4
23/01/2013
3.34
 1,425,160 3.32 3.38 3.29 15,130 2,100 0.2
22/01/2013
3.32
 2,162,460 3.44 3.48 3.29 500 17,580 -0.3
21/01/2013
3.44
 1,661,850 3.42 3.54 3.42 307,920 8,490 5.5
18/01/2013
3.42
 2,452,790 3.50 3.50 3.40 309,790 323,000 -0.2
17/01/2013
3.50
 2,908,600 3.60 3.60 3.50 121,400 115,030 0.1
16/01/2013
3.60
 2,094,470 3.56 3.67 3.56 9,000 500 0.2
15/01/2013
3.56
 3,048,860 3.46 3.61 3.44 14,650 307,920 -5.3
14/01/2013
3.46
 2,817,430 3.50 3.54 3.40 20,060 9,790 0.2
11/01/2013
3.50
 3,875,980 3.46 3.56 3.44 107,620 121,500 -0.3
10/01/2013
3.46
 2,255,250 3.34 3.46 3.31 41,420 33,800 0.1
09/01/2013
3.34
 5,797,920 3.34 3.50 3.32 1,000 14,650 -0.2
08/01/2013
3.34
 4,216,410 3.21 3.36 3.19 1,630 20,060 -0.3
07/01/2013
3.21
 2,252,310 3.21 3.29 3.21 50 7,620 -0.1
04/01/2013
3.21
 2,132,210 3.17 3.25 3.13 0 16,620 -0.3
03/01/2013
3.17
 2,733,270 3.25 3.25 3.13 0 1,000 -0.0
02/01/2013
3.25
 2,474,280 3.15 3.29 3.19 1,500 1,630 -0.0
28/12/2012
3.15
 1,134,550 3.11 3.15 3.09 2,800 50 0.0
27/12/2012
3.11
 2,242,890 3.11 3.17 3.11 14,010 0 0.2
26/12/2012
3.11
 1,796,520 3.03 3.13 3.02 670 0 0.0
25/12/2012
3.03
 1,492,310 3.05 3.07 3.02 152,130 1,500 2.4
24/12/2012
3.05
 1,940,550 2.96 3.07 2.96 26,000 2,800 0.4
21/12/2012
2.96
 1,241,560 2.98 2.98 2.92 43,240 14,010 0.4
20/12/2012
2.98
 1,228,900 3.00 3.02 2.96 6,000 670 0.1
19/12/2012
3.00
 2,527,540 2.90 3.03 2.92 370,790 520,820 -2.3
18/12/2012
2.90
 1,189,740 2.92 2.94 2.86 416,500 442,000 -0.4
17/12/2012
2.92
 1,454,870 2.90 2.94 2.88 13,100 43,240 -0.5
14/12/2012
2.90
 1,373,800 2.88 2.94 2.90 5,470 6,000 -0.0
13/12/2012
2.88
 1,392,590 2.92 2.94 2.86 490 2,100 -0.0
12/12/2012
2.92
 1,900,650 2.80 2.94 2.80 100 500 -0.0
11/12/2012
2.80
 731,850 2.84 2.86 2.80 50 13,100 -0.2
10/12/2012
2.84
 1,694,830 2.76 2.88 2.76 0 1,110 -0.0
07/12/2012
2.76
 852,860 2.80 2.82 2.76 300 4,800 -0.1
06/12/2012
2.80
 576,430 2.82 2.84 2.78 0 0 0
05/12/2012
2.82
 1,298,700 2.78 2.86 2.78 2,340 0 0.0
04/12/2012
2.78
 752,830 2.74 2.78 2.74 93,140 0 1.3
03/12/2012
2.74
 406,910 2.74 2.76 2.73 9,590 500 0.1
30/11/2012
2.74
 339,560 2.76 2.78 2.74 103,320 0 1.5
29/11/2012
2.76
 688,470 2.73 2.76 2.74 8,020 2,340 0.1
28/11/2012
2.73
 760,200 2.74 2.76 2.73 1,014,550 1,000,770 0.2
27/11/2012
2.74
 571,990 2.76 2.78 2.73 5,130 100,000 -1.4
26/11/2012
2.76
 765,220 2.84 2.84 2.74 7,770 3,000 0.1
23/11/2012
2.84
 535,970 2.88 2.88 2.84 11,560 77,000 -1.0
22/11/2012
2.88
 202,320 2.88 2.90 2.86 2,590 2,510 0.0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2012
2.88
 1,014,160 2.88 2.94 2.88 3,000 50,010 -0.7
20/11/2012
2.88
 1,047,830 2.84 2.90 2.84 0 6,650 -0.1
19/11/2012
2.84
 574,360 2.86 2.88 2.84 7,240 3,630 0.1
16/11/2012
2.86
 515,680 2.84 2.88 2.83 8,720 12,100 -0.1
15/11/2012
2.84
 680,470 2.86 2.88 2.83 16,340 3,000 0.2
14/11/2012
2.86
 528,750 2.86 2.90 2.86 0 0 0
13/11/2012
2.86
 1,061,990 2.90 2.93 2.86 0 7,240 -0.1
12/11/2012
2.90
 1,501,930 2.79 2.92 2.81 700 5,300 -0.1
09/11/2012
2.79
 514,530 2.75 2.79 2.75 1,150 19,760 -0.3
08/11/2012
2.75
 423,240 2.77 2.77 2.73 52,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |