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)
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
07/11/2012
2.77
 808,000 2.72 2.79 2.73 950 0 0.0
06/11/2012
2.72
 489,340 2.73 2.75 2.72 430,600 430,700 -0.0
05/11/2012
2.73
 787,170 2.73 2.77 2.70 1,300 760 0.0
02/11/2012
2.73
 2,375,650 2.86 2.86 2.73 11,630 30,200 -0.3
01/11/2012
2.86
 539,040 2.86 2.88 2.84 12,000 9,970 0.0
31/10/2012
2.86
 553,180 2.86 2.88 2.83 3,000 9,610 -0.1
30/10/2012
2.86
 520,790 2.86 2.90 2.84 0 5,460 -0.1
29/10/2012
2.86
 454,820 2.90 2.93 2.86 128,880 104,320 0.4
26/10/2012
2.90
 534,200 2.84 2.90 2.83 7,900 19,310 -0.2
25/10/2012
2.84
 836,890 2.90 2.90 2.77 1,220 3,000 -0.0
24/10/2012
2.90
 563,060 2.90 2.95 2.88 168,270 0 2.7
23/10/2012
2.90
 431,480 2.90 2.93 2.90 250 500 -0.0
22/10/2012
2.90
 570,250 2.93 2.95 2.88 87,960 26,000 1.0
19/10/2012
2.93
 1,422,360 3.02 3.04 2.90 42,590 11,500 0.5
18/10/2012
3.02
 840,040 3.02 3.08 3.02 0 162,000 -2.7
17/10/2012
3.02
 739,460 3.10 3.12 3.02 100 6,520 -0.1
16/10/2012
3.10
 1,622,340 2.99 3.10 3.01 3,000 87,960 -1.4
15/10/2012
2.99
 776,470 3.04 3.06 2.97 50 17,180 -0.3
12/10/2012
3.04
 668,870 3.04 3.08 2.99 2,910 600 0.0
11/10/2012
3.04
 1,502,840 3.04 3.15 3.04 1,000 0 0.0
10/10/2012
3.04
 967,530 3.01 3.06 2.97 770 4,220 -0.1
09/10/2012
3.01
 1,504,020 2.99 3.06 2.97 0 4,800 -0.1
08/10/2012
2.99
 1,275,040 2.86 2.99 2.86 151,250 830 2.4
05/10/2012
2.86
 788,770 2.86 2.90 2.86 115,080 100,400 0.2
04/10/2012
2.86
 625,700 2.90 2.90 2.84 120 21,360 -0.3
03/10/2012
2.90
 1,168,180 2.79 2.92 2.79 2,870 0 0.0
02/10/2012
2.79
 1,055,970 2.84 2.86 2.79 34,450 6,500 0.4
01/10/2012
2.84
 1,593,750 2.95 2.95 2.83 62,310 0 1.0
28/09/2012
2.95
 701,470 2.97 2.99 2.95 174,220 160,980 0.3
27/09/2012
2.97
 680,260 3.02 3.04 2.95 152,150 142,860 0.2
26/09/2012
3.02
 872,400 2.99 3.04 2.99 251,680 220,000 0.5
25/09/2012
2.99
 609,800 2.97 3.01 2.95 470,660 522,940 -0.9
24/09/2012
2.97
 1,229,750 3.04 3.04 2.97 19,840 216,400 -3.2
21/09/2012
3.04
 1,015,940 2.99 3.06 2.99 560 12,150 -0.2
20/09/2012
2.99
 1,721,040 3.08 3.08 2.93 100 31,680 -0.5
19/09/2012
3.08
 1,187,510 3.04 3.10 3.01 17,080 2,310 0.2
18/09/2012
3.04
 1,980,930 3.19 3.22 3.04 590 19,840 -0.3
17/09/2012
3.19
 763,100 3.22 3.26 3.19 15,630 560 0.3
14/09/2012
3.22
 1,787,260 3.13 3.28 3.19 3,000 100 0.1
13/09/2012
3.13
 1,194,070 3.10 3.17 3.06 30,400 17,080 0.2
12/09/2012
3.10
 1,036,400 3.06 3.17 3.08 30,000 590 0.5
11/09/2012
3.06
 1,421,930 3.13 3.13 3.04 50,000 14,530 0.6
10/09/2012
3.13
 1,803,860 3.30 3.30 3.13 3,380 4,100 -0.0
07/09/2012
3.30
 1,714,290 3.28 3.31 3.26 22,020 30,400 -0.2
06/09/2012
3.28
 797,060 3.35 3.35 3.26 17,390 30,000 -0.2
05/09/2012
3.35
 1,328,500 3.44 3.48 3.33 0 50,000 -0.9
04/09/2012
3.44
 678,450 3.41 3.46 3.39 62,100 3,380 1.1
31/08/2012
3.41
 638,330 3.44 3.44 3.37 1,960 17,000 -0.3
30/08/2012
3.44
 1,225,850 3.44 3.50 3.41 76,370 22,410 1.0
29/08/2012
3.44
 1,839,530 3.28 3.44 3.33 5,500 0 0.1
28/08/2012
3.28
 1,172,040 3.28 3.31 3.19 12,970 62,100 -0.9
27/08/2012
3.28
 1,882,670 3.44 3.44 3.28 6,050 1,960 0.1
24/08/2012
3.44
 4,771,400 3.33 3.50 3.17 14,150 5,000 0.2
23/08/2012
3.33
 1,385,120 3.50 3.50 3.33 15,140 9,000 0.1
22/08/2012
3.50
 3,359,230 3.68 3.68 3.50 79,160 157,500 -1.5
21/08/2012
3.68
 2,326,790 3.86 3.86 3.68 15,000 6,050 0.2
20/08/2012
3.86
 1,705,040 3.80 3.89 3.82 22,630 14,150 0.2
17/08/2012
3.80
 1,214,000 3.77 3.80 3.73 10,650 15,140 -0.1
16/08/2012
3.77
 709,280 3.79 3.82 3.77 100 2,500 -0.1
15/08/2012
3.79
 1,125,510 3.82 3.84 3.79 36,770 15,000 0.5
14/08/2012
3.82
 784,460 3.77 3.82 3.77 1,500 22,630 -0.4
13/08/2012
3.77
 615,430 3.79 3.79 3.75 1,000 2,750 -0.0
10/08/2012
3.79
 1,086,130 3.84 3.86 3.79 89,770 8,000 0.0
09/08/2012
3.84
 1,388,890 3.77 3.88 3.80 107,220 17,600 1.9
08/08/2012
3.77
 637,510 3.77 3.82 3.75 150 20,670 -0.4
07/08/2012
3.77
 892,320 3.80 3.80 3.75 0 1,000 -0.0
06/08/2012
3.80
 1,487,900 3.66 3.84 3.71 3,280 78,740 -1.6
03/08/2012
3.66
 883,420 3.66 3.73 3.64 32,000 56,500 -0.5
02/08/2012
3.66
 660,420 3.68 3.73 3.64 2,380 34,110 -0.6
01/08/2012
3.68
 1,046,540 3.73 3.73 3.62 3,780 34,210 -0.6
31/07/2012
3.73
 602,140 3.71 3.77 3.69 22,000 26,860 -0.1

Chính sách bảo mật | Điều khoản sử dụng |