CTCP Chứng khoán SSI (ssi)

20.30
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
(2026-08-17) 		0.50 2.53% 330,326,500 -10,300,023 0
19.40
21.65
20.30
2 tháng
(2026-07-16) 		0.32 1.59% 834,586,700 -21,668,409 0
17.59
21.65
20.30
3 tháng
(2026-06-16) 		-1.76 -7.98% 1,176,303,900 -37,930,533 0
17.59
22.14
20.30
6 tháng
(2026-03-18) 		-2.08 -9.30% 2,501,996,000 -40,292,854 12.7
17.59
23.50
20.30
12 tháng
(2025-09-19) 		-8.35 -29.14% 6,602,942,500 -189,658,054 -5,469.8
17.59
30.18
20.30
24 tháng
(2024-09-24) 		1.41 7.49% 13,208,422,400 -288,117,648 -9,516.7
14.63
30.18
20.30
36 tháng
(2023-10-02) 		2.51 14.10% 17,794,500,200 -307,018,052 -10,095.9
14.27
30.18
20.30
60 tháng
(2021-10-11) 		0.11 0.56% 26,627,949,200 -244,457,548 -10,905.4
7.41
30.18
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2013
2.77
 444,680 2.75 2.77 2.75 96,050 530 1.6
07/11/2013
2.75
 1,613,460 2.77 2.78 2.75 13,310 11,720 0.0
06/11/2013
2.77
 1,058,590 2.75 2.77 2.73 0 4,000 -0.1
05/11/2013
2.75
 858,520 2.72 2.75 2.70 50,500 77,990 -0.5
04/11/2013
2.72
 752,530 2.70 2.72 2.68 100,590 167,050 -1.1
01/11/2013
2.70
 387,960 2.70 2.72 2.68 62,250 59,000 0.1
31/10/2013
2.70
 162,050 2.70 2.72 2.70 11,200 5,310 0.1
30/10/2013
2.70
 221,910 2.72 2.73 2.70 5,950 500 0.1
29/10/2013
2.72
 459,240 2.70 2.72 2.68 2,500 29,590 -0.4
28/10/2013
2.70
 603,210 2.70 2.73 2.70 28,000 11,250 0.3
25/10/2013
2.70
 782,650 2.72 2.73 2.70 15,100 11,200 0.1
24/10/2013
2.72
 663,070 2.75 2.77 2.72 1,700 450 0.0
23/10/2013
2.75
 960,440 2.75 2.77 2.73 72,600 68,000 0.1
22/10/2013
2.75
 890,760 2.78 2.78 2.73 65,810 92,970 -0.5
21/10/2013
2.78
 1,783,090 2.77 2.81 2.77 57,600 62,000 -0.1
18/10/2013
2.77
 399,050 2.75 2.77 2.73 380 10,800 -0.2
17/10/2013
2.75
 939,020 2.75 2.78 2.73 4,270 12,600 -0.1
16/10/2013
2.75
 801,890 2.72 2.77 2.72 7,100 840 0.1
15/10/2013
2.72
 546,370 2.70 2.73 2.70 11,000 1,600 0.2
14/10/2013
2.70
 373,220 2.72 2.73 2.70 105,200 380 1.7
11/10/2013
2.72
 908,780 2.73 2.75 2.72 1,600 4,270 -0.0
10/10/2013
2.73
 622,390 2.75 2.78 2.72 0 7,100 -0.1
09/10/2013
2.75
 629,640 2.78 2.78 2.75 15,000 11,000 0.1
08/10/2013
2.78
 4,264,360 2.73 2.81 2.72 1,197,940 102,000 18.7
07/10/2013
2.73
 1,087,930 2.68 2.75 2.68 234,600 4,800 3.8
04/10/2013
2.68
 825,860 2.72 2.72 2.67 60,050 0 1.0
03/10/2013
2.72
 1,343,620 2.73 2.73 2.68 54,000 15,000 0.6
02/10/2013
2.73
 919,060 2.72 2.75 2.72 3,100 940 0.0
01/10/2013
2.72
 2,640,870 2.72 2.78 2.70 27,300 202,000 -2.9
30/09/2013
2.72
 1,773,960 2.65 2.73 2.65 5,200 14,500 -0.1
27/09/2013
2.65
 622,430 2.65 2.67 2.62 6,850 26,720 -0.3
26/09/2013
2.65
 458,120 2.67 2.68 2.63 1,000 550 0.0
25/09/2013
2.67
 1,483,080 2.65 2.68 2.63 6,000 30,480 -0.4
24/09/2013
2.65
 756,430 2.63 2.67 2.63 14,500 42,420 -0.4
23/09/2013
2.63
 740,760 2.59 2.63 2.57 4,000 105,430 -1.6
20/09/2013
2.59
 260,860 2.59 2.60 2.57 124,370 8,000 1.8
19/09/2013
2.59
 251,900 2.57 2.60 2.59 8,000 1,340 0.1
18/09/2013
2.57
 703,430 2.59 2.60 2.57 6,580 200,000 -3.0
17/09/2013
2.59
 241,400 2.60 2.60 2.57 350 0 0.0
16/09/2013
2.60
 377,000 2.60 2.62 2.59 34,850 0 0.6
13/09/2013
2.60
 284,880 2.60 2.62 2.59 22,210 340 0.3
12/09/2013
2.60
 137,750 2.60 2.62 2.59 700 1,530 -0.0
11/09/2013
2.60
 347,440 2.60 2.63 2.59 7,200 14,700 -0.1
10/09/2013
2.60
 636,710 2.59 2.60 2.57 7,700 1,600 0.1
09/09/2013
2.59
 727,670 2.65 2.65 2.57 13,830 16,880 -0.0
06/09/2013
2.65
 546,310 2.60 2.65 2.60 22,530 1,200 0.3
05/09/2013
2.60
 562,180 2.59 2.62 2.57 63,050 3,060 1.0
04/09/2013
2.59
 1,139,400 2.63 2.65 2.57 41,500 6,600 0.6
03/09/2013
2.63
 238,810 2.67 2.68 2.63 1,740 28,800 -0.4
30/08/2013
2.67
 388,640 2.65 2.67 2.63 3,500 33,300 -0.5
29/08/2013
2.65
 551,060 2.67 2.68 2.65 5,200 96,430 -1.5
28/08/2013
2.67
 1,759,780 2.70 2.70 2.63 48,800 92,710 -0.7
27/08/2013
2.70
 470,070 2.72 2.73 2.68 100 7,580 -0.1
26/08/2013
2.72
 676,890 2.70 2.72 2.68 2,240 133,480 -2.2
23/08/2013
2.70
 928,980 2.72 2.73 2.68 0 7,600 -0.1
22/08/2013
2.72
 1,055,050 2.77 2.78 2.70 0 12,500 -0.2
21/08/2013
2.77
 737,260 2.80 2.80 2.75 4,000 10 0.1
20/08/2013
2.80
 1,038,490 2.81 2.85 2.78 3,000 10,900 -0.1
19/08/2013
2.81
 3,530,770 2.72 2.83 2.75 283,500 1,500 4.8
16/08/2013
2.72
 465,300 2.72 2.73 2.68 102,000 11,420 1.5
15/08/2013
2.72
 893,580 2.68 2.73 2.67 3,000 107,000 -1.7
14/08/2013
2.68
 798,440 2.65 2.70 2.63 80,500 81,240 -0.0
13/08/2013
2.65
 319,150 2.67 2.68 2.65 14,100 100,500 -1.4
12/08/2013
2.67
 235,570 2.68 2.70 2.67 0 55,100 -0.9
09/08/2013
2.68
 258,000 2.70 2.72 2.68 0 2,860 -0.0
08/08/2013
2.70
 320,970 2.72 2.73 2.68 22,000 1,180 0.3
07/08/2013
2.72
 681,590 2.70 2.73 2.68 51,100 246,880 -3.2
06/08/2013
2.70
 416,980 2.70 2.72 2.68 1,000 123,000 -2.0
05/08/2013
2.70
 441,320 2.72 2.73 2.68 71,020 141,600 -1.2
02/08/2013
2.72
 434,630 2.73 2.73 2.70 138,650 228,400 -1.5
01/08/2013
2.73
 641,610 2.70 2.73 2.68 209,920 20,770 3.1
31/07/2013
2.70
 231,230 2.68 2.72 2.68 8,000 7,400 0.0
30/07/2013
2.68
 404,810 2.67 2.70 2.67 64,130 16,840 0.8
29/07/2013
2.67
 537,490 2.70 2.72 2.67 5,630 21,770 -0.3
26/07/2013
2.70
 1,185,300 2.72 2.75 2.68 4,500 595,390 -9.7
25/07/2013
2.72
 712,010 2.75 2.78 2.72 56,580 150,460 -1.6
24/07/2013
2.75
 927,780 2.80 2.80 2.75 23,770 70,000 -0.8
23/07/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2013
2.80
 2,251,750 2.77 2.81 2.78 153,550 5,630 2.5
22/07/2013
2.77
 1,556,660 2.81 2.81 2.75 25,000 4,500 0.4
19/07/2013
2.81
 606,360 2.80 2.83 2.78 3,710 3,000 0.0
18/07/2013
2.80
 855,500 2.81 2.83 2.80 100 52,000 -0.9
17/07/2013
2.81
 924,790 2.80 2.83 2.78 6,090 22,380 -0.3
16/07/2013
2.80
 535,670 2.80 2.81 2.78 2,790 11,860 -0.2
15/07/2013
2.80
 991,980 2.80 2.81 2.78 72,200 0 1.3
12/07/2013
2.80
 1,485,870 2.75 2.81 2.75 4,600 89,000 -1.5
11/07/2013
2.75
 1,139,860 2.69 2.75 2.72 0 51,750 -0.9
10/07/2013
2.69
 520,130 2.67 2.72 2.69 24,900 20,000 0.1
09/07/2013
2.67
 745,300 2.69 2.70 2.67 0 93,800 -1.6
08/07/2013
2.69
 545,310 2.72 2.73 2.69 29,450 4,600 0.4
05/07/2013
2.72
 415,630 2.72 2.75 2.70 10,000 0 0.2
04/07/2013
2.72
 445,430 2.72 2.73 2.72 4,500 24,900 -0.4
03/07/2013
2.72
 357,160 2.73 2.75 2.72 37,840 0 0.7
02/07/2013
2.73
 607,060 2.72 2.75 2.72 13,040 29,450 -0.3
01/07/2013
2.72
 382,560 2.72 2.72 2.69 145,730 123,270 0.4
28/06/2013
2.72
 755,260 2.73 2.75 2.72 97,360 54,500 0.8
27/06/2013
2.73
 1,316,650 2.67 2.73 2.67 144,870 31,100 2.0
26/06/2013
2.67
 1,031,050 2.69 2.72 2.67 35,920 13,030 0.4
25/06/2013
2.69
 1,880,550 2.75 2.77 2.64 0 39,190 -0.7
24/06/2013
2.75
 1,039,300 2.75 2.80 2.73 43,100 19,580 0.4
21/06/2013
2.75
 776,170 2.77 2.77 2.73 6,000 152,600 -2.6

Chính sách bảo mật | Điều khoản sử dụng |