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)
05/02/2013
3.95
 1,003,820 3.95 3.97 3.90 102,450 112,080 -0.2
04/02/2013
3.95
 1,165,800 3.93 3.99 3.93 24,700 0 0.5
01/02/2013
3.93
 1,581,680 3.95 3.95 3.88 19,180 1,400 0.3
31/01/2013
3.95
 2,437,540 4.03 4.03 3.95 6,000 6,180 -0.0
30/01/2013
4.03
 2,005,370 4.03 4.10 3.99 700 2,450 -0.0
29/01/2013
4.03
 2,148,400 4.01 4.10 3.97 2,100 24,700 -0.4
28/01/2013
4.01
 4,754,420 3.90 4.12 3.93 17,580 19,180 -0.0
25/01/2013
3.90
 3,449,360 3.78 3.95 3.80 8,490 6,000 0.0
24/01/2013
3.78
 1,263,620 3.67 3.78 3.67 23,000 700 0.4
23/01/2013
3.67
 1,425,160 3.65 3.71 3.61 15,130 2,100 0.2
22/01/2013
3.65
 2,162,460 3.78 3.82 3.61 500 17,580 -0.3
21/01/2013
3.78
 1,661,850 3.76 3.88 3.76 307,920 8,490 5.5
18/01/2013
3.76
 2,452,790 3.84 3.84 3.73 309,790 323,000 -0.2
17/01/2013
3.84
 2,908,600 3.95 3.95 3.84 121,400 115,030 0.1
16/01/2013
3.95
 2,094,470 3.90 4.03 3.90 9,000 500 0.2
15/01/2013
3.90
 3,048,860 3.80 3.97 3.78 14,650 307,920 -5.3
14/01/2013
3.80
 2,817,430 3.84 3.88 3.73 20,060 9,790 0.2
11/01/2013
3.84
 3,875,980 3.80 3.90 3.78 107,620 121,500 -0.3
10/01/2013
3.80
 2,255,250 3.67 3.80 3.63 41,420 33,800 0.1
09/01/2013
3.67
 5,797,920 3.67 3.84 3.65 1,000 14,650 -0.2
08/01/2013
3.67
 4,216,410 3.52 3.69 3.50 1,630 20,060 -0.3
07/01/2013
3.52
 2,252,310 3.52 3.61 3.52 50 7,620 -0.1
04/01/2013
3.52
 2,132,210 3.48 3.56 3.44 0 16,620 -0.3
03/01/2013
3.48
 2,733,270 3.56 3.56 3.44 0 1,000 -0.0
02/01/2013
3.56
 2,474,280 3.46 3.61 3.50 1,500 1,630 -0.0
28/12/2012
3.46
 1,134,550 3.42 3.46 3.40 2,800 50 0.0
27/12/2012
3.42
 2,242,890 3.42 3.48 3.42 14,010 0 0.2
26/12/2012
3.42
 1,796,520 3.33 3.44 3.31 670 0 0.0
25/12/2012
3.33
 1,492,310 3.35 3.37 3.31 152,130 1,500 2.4
24/12/2012
3.35
 1,940,550 3.25 3.37 3.25 26,000 2,800 0.4
21/12/2012
3.25
 1,241,560 3.27 3.27 3.20 43,240 14,010 0.4
20/12/2012
3.27
 1,228,900 3.29 3.31 3.25 6,000 670 0.1
19/12/2012
3.29
 2,527,540 3.18 3.33 3.20 370,790 520,820 -2.3
18/12/2012
3.18
 1,189,740 3.20 3.23 3.14 416,500 442,000 -0.4
17/12/2012
3.20
 1,454,870 3.18 3.23 3.16 13,100 43,240 -0.5
14/12/2012
3.18
 1,373,800 3.16 3.23 3.18 5,470 6,000 -0.0
13/12/2012
3.16
 1,392,590 3.20 3.23 3.14 490 2,100 -0.0
12/12/2012
3.20
 1,900,650 3.08 3.23 3.08 100 500 -0.0
11/12/2012
3.08
 731,850 3.12 3.14 3.08 50 13,100 -0.2
10/12/2012
3.12
 1,694,830 3.03 3.16 3.03 0 1,110 -0.0
07/12/2012
3.03
 852,860 3.08 3.10 3.03 300 4,800 -0.1
06/12/2012
3.08
 576,430 3.10 3.12 3.06 0 0 0
05/12/2012
3.10
 1,298,700 3.06 3.14 3.06 2,340 0 0.0
04/12/2012
3.06
 752,830 3.01 3.06 3.01 93,140 0 1.3
03/12/2012
3.01
 406,910 3.01 3.03 2.99 9,590 500 0.1
30/11/2012
3.01
 339,560 3.03 3.06 3.01 103,320 0 1.5
29/11/2012
3.03
 688,470 2.99 3.03 3.01 8,020 2,340 0.1
28/11/2012
2.99
 760,200 3.01 3.03 2.99 1,014,550 1,000,770 0.2
27/11/2012
3.01
 571,990 3.03 3.06 2.99 5,130 100,000 -1.4
26/11/2012
3.03
 765,220 3.12 3.12 3.01 7,770 3,000 0.1
23/11/2012
3.12
 535,970 3.16 3.16 3.12 11,560 77,000 -1.0
22/11/2012
3.16
 202,320 3.16 3.18 3.14 2,590 2,510 0.0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2012
3.16
 1,014,160 3.16 3.23 3.16 3,000 50,010 -0.7
20/11/2012
3.16
 1,047,830 3.12 3.18 3.12 0 6,650 -0.1
19/11/2012
3.12
 574,360 3.14 3.16 3.12 7,240 3,630 0.1
16/11/2012
3.14
 515,680 3.12 3.16 3.10 8,720 12,100 -0.1
15/11/2012
3.12
 680,470 3.14 3.16 3.10 16,340 3,000 0.2
14/11/2012
3.14
 528,750 3.14 3.18 3.14 0 0 0
13/11/2012
3.14
 1,061,990 3.18 3.22 3.14 0 7,240 -0.1
12/11/2012
3.18
 1,501,930 3.06 3.20 3.08 700 5,300 -0.1
09/11/2012
3.06
 514,530 3.02 3.06 3.02 1,150 19,760 -0.3
08/11/2012
3.02
 423,240 3.04 3.04 3.00 52,000 0 0.8
07/11/2012
3.04
 808,000 2.98 3.06 3.00 950 0 0.0
06/11/2012
2.98
 489,340 3.00 3.02 2.98 430,600 430,700 -0.0
05/11/2012
3.00
 787,170 3.00 3.04 2.96 1,300 760 0.0
02/11/2012
3.00
 2,375,650 3.14 3.14 3.00 11,630 30,200 -0.3
01/11/2012
3.14
 539,040 3.14 3.16 3.12 12,000 9,970 0.0
31/10/2012
3.14
 553,180 3.14 3.16 3.10 3,000 9,610 -0.1
30/10/2012
3.14
 520,790 3.14 3.18 3.12 0 5,460 -0.1
29/10/2012
3.14
 454,820 3.18 3.22 3.14 128,880 104,320 0.4
26/10/2012
3.18
 534,200 3.12 3.18 3.10 7,900 19,310 -0.2
25/10/2012
3.12
 836,890 3.18 3.18 3.04 1,220 3,000 -0.0
24/10/2012
3.18
 563,060 3.18 3.24 3.16 168,270 0 2.7
23/10/2012
3.18
 431,480 3.18 3.22 3.18 250 500 -0.0
22/10/2012
3.18
 570,250 3.22 3.24 3.16 87,960 26,000 1.0
19/10/2012
3.22
 1,422,360 3.32 3.34 3.18 42,590 11,500 0.5
18/10/2012
3.32
 840,040 3.32 3.38 3.32 0 162,000 -2.7
17/10/2012
3.32
 739,460 3.40 3.42 3.32 100 6,520 -0.1
16/10/2012
3.40
 1,622,340 3.28 3.40 3.30 3,000 87,960 -1.4
15/10/2012
3.28
 776,470 3.34 3.36 3.26 50 17,180 -0.3
12/10/2012
3.34
 668,870 3.34 3.38 3.28 2,910 600 0.0
11/10/2012
3.34
 1,502,840 3.34 3.46 3.34 1,000 0 0.0
10/10/2012
3.34
 967,530 3.30 3.36 3.26 770 4,220 -0.1
09/10/2012
3.30
 1,504,020 3.28 3.36 3.26 0 4,800 -0.1
08/10/2012
3.28
 1,275,040 3.14 3.28 3.14 151,250 830 2.4
05/10/2012
3.14
 788,770 3.14 3.18 3.14 115,080 100,400 0.2
04/10/2012
3.14
 625,700 3.18 3.18 3.12 120 21,360 -0.3
03/10/2012
3.18
 1,168,180 3.06 3.20 3.06 2,870 0 0.0
02/10/2012
3.06
 1,055,970 3.12 3.14 3.06 34,450 6,500 0.4
01/10/2012
3.12
 1,593,750 3.24 3.24 3.10 62,310 0 1.0
28/09/2012
3.24
 701,470 3.26 3.28 3.24 174,220 160,980 0.3
27/09/2012
3.26
 680,260 3.32 3.34 3.24 152,150 142,860 0.2
26/09/2012
3.32
 872,400 3.28 3.34 3.28 251,680 220,000 0.5
25/09/2012
3.28
 609,800 3.26 3.30 3.24 470,660 522,940 -0.9
24/09/2012
3.26
 1,229,750 3.34 3.34 3.26 19,840 216,400 -3.2
21/09/2012
3.34
 1,015,940 3.28 3.36 3.28 560 12,150 -0.2
20/09/2012
3.28
 1,721,040 3.38 3.38 3.22 100 31,680 -0.5
19/09/2012
3.38
 1,187,510 3.34 3.40 3.30 17,080 2,310 0.2
18/09/2012
3.34
 1,980,930 3.50 3.54 3.34 590 19,840 -0.3
17/09/2012
3.50
 763,100 3.54 3.58 3.50 15,630 560 0.3

Chính sách bảo mật | Điều khoản sử dụng |