CTCP Chứng khoán SSI (ssi)

27.15
-0.35
(-1.27%)
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
(2026-05-20) 		0.25 0.92% 327,747,100 -9,469,084 0
26.15
28
27.15
2 tháng
(2026-04-20) 		-1.45 -5.01% 665,072,300 -6,971,225 0
26.15
28.95
27.15
3 tháng
(2026-03-23) 		2.10 8.27% 1,239,135,200 13,158 0
25.40
29.40
27.15
6 tháng
(2025-12-22) 		-3.95 -12.56% 3,276,846,200 -25,562,442 -791.0
25.40
33.70
27.15
12 tháng
(2025-06-24) 		5.92 27.41% 8,715,277,600 -92,648,495 -6,092.1
21.58
37.75
27.15
24 tháng
(2024-07-01) 		3.99 16.99% 12,804,658,900 -250,853,860 -9,591.2
18.30
37.75
27.15
36 tháng
(2023-07-05) 		9.26 50.79% 18,213,388,400 -289,202,440 -10,826.9
17.86
37.75
27.15
60 tháng
(2021-07-15) 		5.33 24.02% 26,254,442,100 -230,241,536 -12,106.7
9.27
37.75
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2013
3.46
 910,570 3.46 3.52 3.42 3,500 6,210 -0.0
21/05/2013
3.46
 2,691,250 3.36 3.52 3.40 8,620 5,800 0.0
20/05/2013
3.36
 455,390 3.34 3.38 3.34 10,320 19,300 -0.2
17/05/2013
3.34
 265,830 3.36 3.36 3.32 71,500 65,000 0.1
16/05/2013
3.36
 739,630 3.36 3.40 3.34 53,000 53,500 -0.0
15/05/2013
3.36
 460,920 3.34 3.36 3.31 1,000 8,620 -0.1
14/05/2013
3.34
 686,960 3.38 3.38 3.31 0 10,320 -0.2
13/05/2013
3.38
 274,380 3.36 3.42 3.36 20,160 8,500 0.2
10/05/2013
3.36
 475,160 3.38 3.38 3.34 760 3,000 -0.0
09/05/2013
3.38
 536,390 3.34 3.40 3.34 134,760 124,000 0.2
08/05/2013
3.34
 475,260 3.38 3.42 3.34 36,660 0 0.7
07/05/2013
3.38
 669,740 3.46 3.46 3.38 0 20,160 -0.4
06/05/2013
3.46
 1,103,210 3.31 3.46 3.34 56,400 760 1.0
03/05/2013
3.31
 384,620 3.29 3.31 3.27 0 11,760 -0.2
02/05/2013
3.29
 259,320 3.31 3.32 3.29 34,000 56,660 -0.4
26/04/2013
3.31
 337,370 3.32 3.32 3.29 0 0 0
25/04/2013
3.32
 399,440 3.32 3.34 3.31 0 56,400 -1.0
24/04/2013
3.32
 337,110 3.31 3.34 3.29 2,500 0 0.0
23/04/2013
3.31
 555,610 3.27 3.34 3.29 36,500 14,000 0.4
22/04/2013
3.27
 954,610 3.32 3.34 3.25 10,000 0 0.2
18/04/2013
3.32
 874,900 3.38 3.38 3.32 22,700 22,700 0
17/04/2013
3.38
 467,920 3.36 3.40 3.34 15,000 2,500 0.2
16/04/2013
3.36
 1,264,560 3.36 3.40 3.29 13,300 36,500 -0.4
15/04/2013
3.36
 1,816,500 3.44 3.44 3.34 40,900 10,000 0.6
12/04/2013
3.44
 1,448,730 3.54 3.56 3.42 5,060 0 0.1
11/04/2013
3.54
 2,215,430 3.58 3.60 3.50 567,090 515,000 1.0
10/04/2013
3.58
 1,776,470 3.67 3.71 3.58 13,000 13,300 -0.0
09/04/2013
3.67
 3,700,250 3.58 3.69 3.56 45,000 75,900 -0.6
08/04/2013
3.58
 3,156,030 3.46 3.63 3.48 26,480 5,060 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |