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)
18/01/2013
2.73
 2,452,790 2.80 2.80 2.72 309,790 323,000 -0.2
17/01/2013
2.80
 2,908,600 2.87 2.87 2.80 121,400 115,030 0.1
16/01/2013
2.87
 2,094,470 2.84 2.94 2.84 9,000 500 0.2
15/01/2013
2.84
 3,048,860 2.77 2.89 2.75 14,650 307,920 -5.3
14/01/2013
2.77
 2,817,430 2.80 2.83 2.72 20,060 9,790 0.2
11/01/2013
2.80
 3,875,980 2.77 2.84 2.75 107,620 121,500 -0.3
10/01/2013
2.77
 2,255,250 2.67 2.77 2.64 41,420 33,800 0.1
09/01/2013
2.67
 5,797,920 2.67 2.80 2.66 1,000 14,650 -0.2
08/01/2013
2.67
 4,216,410 2.56 2.69 2.55 1,630 20,060 -0.3
07/01/2013
2.56
 2,252,310 2.56 2.63 2.56 50 7,620 -0.1
04/01/2013
2.56
 2,132,210 2.53 2.60 2.50 0 16,620 -0.3
03/01/2013
2.53
 2,733,270 2.60 2.60 2.50 0 1,000 -0.0
02/01/2013
2.60
 2,474,280 2.52 2.63 2.55 1,500 1,630 -0.0
28/12/2012
2.52
 1,134,550 2.49 2.52 2.47 2,800 50 0.0
27/12/2012
2.49
 2,242,890 2.49 2.53 2.49 14,010 0 0.2
26/12/2012
2.49
 1,796,520 2.43 2.50 2.41 670 0 0.0
25/12/2012
2.43
 1,492,310 2.44 2.46 2.41 152,130 1,500 2.4
24/12/2012
2.44
 1,940,550 2.36 2.46 2.36 26,000 2,800 0.4
21/12/2012
2.36
 1,241,560 2.38 2.38 2.33 43,240 14,010 0.4
20/12/2012
2.38
 1,228,900 2.39 2.41 2.36 6,000 670 0.1
19/12/2012
2.39
 2,527,540 2.32 2.43 2.33 370,790 520,820 -2.3
18/12/2012
2.32
 1,189,740 2.33 2.35 2.29 416,500 442,000 -0.4
17/12/2012
2.33
 1,454,870 2.32 2.35 2.30 13,100 43,240 -0.5
14/12/2012
2.32
 1,373,800 2.30 2.35 2.32 5,470 6,000 -0.0
13/12/2012
2.30
 1,392,590 2.33 2.35 2.29 490 2,100 -0.0
12/12/2012
2.33
 1,900,650 2.24 2.35 2.24 100 500 -0.0
11/12/2012
2.24
 731,850 2.27 2.29 2.24 50 13,100 -0.2
10/12/2012
2.27
 1,694,830 2.21 2.30 2.21 0 1,110 -0.0
07/12/2012
2.21
 852,860 2.24 2.26 2.21 300 4,800 -0.1
06/12/2012
2.24
 576,430 2.26 2.27 2.22 0 0 0
05/12/2012
2.26
 1,298,700 2.22 2.29 2.22 2,340 0 0.0
04/12/2012
2.22
 752,830 2.19 2.22 2.19 93,140 0 1.3
03/12/2012
2.19
 406,910 2.19 2.21 2.18 9,590 500 0.1
30/11/2012
2.19
 339,560 2.21 2.22 2.19 103,320 0 1.5
29/11/2012
2.21
 688,470 2.18 2.21 2.19 8,020 2,340 0.1
28/11/2012
2.18
 760,200 2.19 2.21 2.18 1,014,550 1,000,770 0.2
27/11/2012
2.19
 571,990 2.21 2.22 2.18 5,130 100,000 -1.4
26/11/2012
2.21
 765,220 2.27 2.27 2.19 7,770 3,000 0.1
23/11/2012
2.27
 535,970 2.30 2.30 2.27 11,560 77,000 -1.0
22/11/2012
2.30
 202,320 2.30 2.32 2.29 2,590 2,510 0.0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2012
2.30
 1,014,160 2.30 2.35 2.30 3,000 50,010 -0.7
20/11/2012
2.30
 1,047,830 2.27 2.32 2.27 0 6,650 -0.1
19/11/2012
2.27
 574,360 2.29 2.30 2.27 7,240 3,630 0.1
16/11/2012
2.29
 515,680 2.27 2.30 2.26 8,720 12,100 -0.1
15/11/2012
2.27
 680,470 2.29 2.30 2.26 16,340 3,000 0.2
14/11/2012
2.29
 528,750 2.29 2.32 2.29 0 0 0
13/11/2012
2.29
 1,061,990 2.32 2.35 2.29 0 7,240 -0.1
12/11/2012
2.32
 1,501,930 2.23 2.33 2.24 700 5,300 -0.1
09/11/2012
2.23
 514,530 2.20 2.23 2.20 1,150 19,760 -0.3
08/11/2012
2.20
 423,240 2.22 2.22 2.19 52,000 0 0.8
07/11/2012
2.22
 808,000 2.17 2.23 2.19 950 0 0.0
06/11/2012
2.17
 489,340 2.19 2.20 2.17 430,600 430,700 -0.0
05/11/2012
2.19
 787,170 2.19 2.22 2.16 1,300 760 0.0
02/11/2012
2.19
 2,375,650 2.29 2.29 2.19 11,630 30,200 -0.3
01/11/2012
2.29
 539,040 2.29 2.30 2.27 12,000 9,970 0.0
31/10/2012
2.29
 553,180 2.29 2.30 2.26 3,000 9,610 -0.1
30/10/2012
2.29
 520,790 2.29 2.32 2.27 0 5,460 -0.1
29/10/2012
2.29
 454,820 2.32 2.35 2.29 128,880 104,320 0.4
26/10/2012
2.32
 534,200 2.27 2.32 2.26 7,900 19,310 -0.2
25/10/2012
2.27
 836,890 2.32 2.32 2.22 1,220 3,000 -0.0
24/10/2012
2.32
 563,060 2.32 2.36 2.30 168,270 0 2.7
23/10/2012
2.32
 431,480 2.32 2.35 2.32 250 500 -0.0
22/10/2012
2.32
 570,250 2.35 2.36 2.30 87,960 26,000 1.0
19/10/2012
2.35
 1,422,360 2.42 2.43 2.32 42,590 11,500 0.5
18/10/2012
2.42
 840,040 2.42 2.46 2.42 0 162,000 -2.7
17/10/2012
2.42
 739,460 2.48 2.49 2.42 100 6,520 -0.1
16/10/2012
2.48
 1,622,340 2.39 2.48 2.40 3,000 87,960 -1.4
15/10/2012
2.39
 776,470 2.43 2.45 2.37 50 17,180 -0.3
12/10/2012
2.43
 668,870 2.43 2.46 2.39 2,910 600 0.0
11/10/2012
2.43
 1,502,840 2.43 2.52 2.43 1,000 0 0.0
10/10/2012
2.43
 967,530 2.40 2.45 2.37 770 4,220 -0.1
09/10/2012
2.40
 1,504,020 2.39 2.45 2.37 0 4,800 -0.1
08/10/2012
2.39
 1,275,040 2.29 2.39 2.29 151,250 830 2.4
05/10/2012
2.29
 788,770 2.29 2.32 2.29 115,080 100,400 0.2
04/10/2012
2.29
 625,700 2.32 2.32 2.27 120 21,360 -0.3
03/10/2012
2.32
 1,168,180 2.23 2.33 2.23 2,870 0 0.0
02/10/2012
2.23
 1,055,970 2.27 2.29 2.23 34,450 6,500 0.4
01/10/2012
2.27
 1,593,750 2.36 2.36 2.26 62,310 0 1.0
28/09/2012
2.36
 701,470 2.37 2.39 2.36 174,220 160,980 0.3
27/09/2012
2.37
 680,260 2.42 2.43 2.36 152,150 142,860 0.2
26/09/2012
2.42
 872,400 2.39 2.43 2.39 251,680 220,000 0.5
25/09/2012
2.39
 609,800 2.37 2.40 2.36 470,660 522,940 -0.9
24/09/2012
2.37
 1,229,750 2.43 2.43 2.37 19,840 216,400 -3.2
21/09/2012
2.43
 1,015,940 2.39 2.45 2.39 560 12,150 -0.2
20/09/2012
2.39
 1,721,040 2.46 2.46 2.35 100 31,680 -0.5
19/09/2012
2.46
 1,187,510 2.43 2.48 2.40 17,080 2,310 0.2
18/09/2012
2.43
 1,980,930 2.55 2.58 2.43 590 19,840 -0.3
17/09/2012
2.55
 763,100 2.58 2.61 2.55 15,630 560 0.3
14/09/2012
2.58
 1,787,260 2.50 2.62 2.55 3,000 100 0.1
13/09/2012
2.50
 1,194,070 2.48 2.53 2.45 30,400 17,080 0.2
12/09/2012
2.48
 1,036,400 2.45 2.53 2.46 30,000 590 0.5
11/09/2012
2.45
 1,421,930 2.50 2.50 2.43 50,000 14,530 0.6
10/09/2012
2.50
 1,803,860 2.63 2.63 2.50 3,380 4,100 -0.0
07/09/2012
2.63
 1,714,290 2.62 2.65 2.61 22,020 30,400 -0.2
06/09/2012
2.62
 797,060 2.68 2.68 2.61 17,390 30,000 -0.2
05/09/2012
2.68
 1,328,500 2.75 2.78 2.66 0 50,000 -0.9
04/09/2012
2.75
 678,450 2.72 2.77 2.71 62,100 3,380 1.1
31/08/2012
2.72
 638,330 2.75 2.75 2.69 1,960 17,000 -0.3
30/08/2012
2.75
 1,225,850 2.75 2.79 2.72 76,370 22,410 1.0
29/08/2012
2.75
 1,839,530 2.62 2.75 2.66 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |