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)
25/11/2011
3.22
 289,030 3.22 3.24 3.20 54,050 34,500 0.3
24/11/2011
3.22
 380,780 3.28 3.28 3.20 8,000 208,320 -3.3
23/11/2011
3.28
 805,480 3.26 3.34 3.24 60,630 0 1.0
22/11/2011
3.26
 656,300 3.20 3.26 3.16 125,430 58,610 1.1
21/11/2011
3.20
 315,930 3.24 3.26 3.20 40,900 35,000 0.1
18/11/2011
3.24
 571,810 3.24 3.24 3.20 66,780 51,100 0.3
17/11/2011
3.24
 428,800 3.30 3.32 3.24 17,300 7,000 0.2
16/11/2011
3.30
 608,470 3.20 3.32 3.22 1,620 97,500 -1.6
15/11/2011
3.20
 538,290 3.24 3.32 3.20 3,920 173,710 -2.8
14/11/2011
3.24
 826,050 3.32 3.32 3.20 140,320 230,280 -1.5
11/11/2011
3.32
 598,820 3.34 3.38 3.30 48,650 143,300 -1.6
10/11/2011
3.34
 1,284,350 3.44 3.44 3.34 350,010 956,170 -10.2
09/11/2011
3.44
 412,530 3.46 3.50 3.44 22,870 2,000 0.4
08/11/2011
3.46
 777,160 3.42 3.50 3.38 360 82,610 -1.4
07/11/2011
3.42
 757,000 3.46 3.48 3.40 26,550 12,920 0.2
04/11/2011
3.46
 674,350 3.48 3.54 3.46 16,800 7,100 0.2
03/11/2011
3.48
 862,000 3.52 3.56 3.44 181,560 15,000 2.9
02/11/2011
3.52
 794,190 3.64 3.64 3.52 132,050 43,360 1.6
01/11/2011
3.64
 939,210 3.68 3.72 3.60 242,000 39,120 3.7
31/10/2011
3.68
 2,262,170 3.60 3.78 3.68 404,280 145,570 4.9
28/10/2011
3.60
 1,587,290 3.44 3.60 3.46 29,680 6,040 0.4
27/10/2011
3.44
 408,770 3.38 3.48 3.40 46,060 53,330 -0.1
26/10/2011
3.38
 901,520 3.46 3.48 3.38 367,870 847,090 -8.2
25/10/2011
3.46
 529,430 3.50 3.50 3.42 76,650 210,300 -2.3
24/10/2011
3.50
 795,360 3.54 3.60 3.50 63,140 3,150 1.1
21/10/2011
3.54
 596,340 3.46 3.56 3.46 11,000 18,100 -0.1
20/10/2011
3.46
 547,170 3.44 3.48 3.44 150,150 53,300 1.7
19/10/2011
3.44
 619,680 3.44 3.50 3.40 7,690 33,220 -0.4
18/10/2011
3.44
 644,620 3.50 3.50 3.42 110,000 100,000 0.2
17/10/2011
3.50
 652,650 3.62 3.62 3.50 55,810 5,000 0.9
14/10/2011
3.62
 543,780 3.56 3.64 3.58 75,830 15,000 1.1
13/10/2011
3.56
 1,168,920 3.62 3.66 3.54 16,000 518,450 -9.0
12/10/2011
3.62
 1,856,230 3.80 3.80 3.62 162,460 10,000 2.9
11/10/2011
3.80
 500,270 3.76 3.84 3.78 191,330 55,810 2.6
10/10/2011
3.76
 474,210 3.82 3.82 3.76 35,400 13,900 0.4
07/10/2011
3.82
 540,190 3.84 3.88 3.80 158,130 77,930 1.5
06/10/2011
3.84
 611,240 3.74 3.88 3.78 23,000 33,270 -0.2
05/10/2011
3.74
 710,820 3.72 3.82 3.74 12,500 62,290 -0.9
04/10/2011
3.72
 631,380 3.76 3.78 3.70 620 26,630 -0.5
03/10/2011
3.76
 1,039,180 3.88 3.88 3.76 207,670 31,400 3.3
30/09/2011
3.88
 830,940 3.92 3.92 3.84 271,010 238,830 0.6
29/09/2011
3.92
 1,609,150 4.04 4.04 3.88 153,510 122,030 0.6
28/09/2011
4.04
 727,010 4.00 4.08 4.00 29,500 41,690 -0.2
27/09/2011
4.00
 1,100,450 4.00 4.06 3.98 7,200 197,250 -3.8
26/09/2011
4.00
 1,040,860 4.06 4.08 4.00 7,300 141,020 -2.7
23/09/2011
4.06
 828,230 4.12 4.12 4.04 125,700 8,320 2.4
22/09/2011
4.12
 1,352,510 4.02 4.12 4.02 200,730 116,940 1.7
21/09/2011
4.02
 1,450,590 4.02 4.10 4.00 909,800 283,150 12.8
20/09/2011
4.02
 1,284,750 4.08 4.10 4.00 247,000 140,720 2.2
19/09/2011
4.08
 1,368,990 4.02 4.14 3.98 148,820 18,960 2.6
16/09/2011
4.02
 1,416,770 4.18 4.18 4.02 247,590 227,350 0.4
15/09/2011
4.18
 2,458,520 4.10 4.18 3.96 226,000 299,800 -1.4
14/09/2011
4.10
 2,487,930 4.30 4.32 4.10 420,400 167,000 5.4
13/09/2011
4.30
 3,986,470 4.10 4.30 4.10 1,211,050 48,460 25.0
12/09/2011
4.10
 2,316,650 4.18 4.18 4.06 238,960 508,190 -5.5
09/09/2011
4.18
 1,957,550 4.20 4.26 4.14 310,710 198,650 2.3
08/09/2011
4.20
 2,343,990 4.20 4.37 4.20 412,700 117,300 6.4
07/09/2011
4.20
 2,654,890 4.00 4.20 4.04 445,900 612,490 -3.4
06/09/2011
4.00
 3,535,910 4.04 4.04 3.90 1,734,620 64,100 33.4
05/09/2011
4.04
 3,124,500 4.20 4.22 4.02 794,360 326,540 9.6
01/09/2011
4.20
 2,758,280 4.04 4.20 4.02 536,490 114,080 8.7
31/08/2011
4.04
 3,282,720 3.90 4.08 3.86 1,204,160 71,800 22.8
30/08/2011
3.90
 3,590,260 3.80 3.98 3.90 71,300 131,050 -1.2
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2011
3.80
 2,099,300 3.62 3.80 3.70 332,960 121,200 4.0
26/08/2011
3.62
 2,114,610 3.62 3.66 3.58 622,910 54,000 10.9
25/08/2011
3.62
 2,120,950 3.52 3.62 3.51 1,040,400 2,200 19.6
24/08/2011
3.52
 1,875,980 3.58 3.66 3.52 391,700 5,000 7.3
23/08/2011
3.58
 2,749,660 3.60 3.66 3.54 595,440 86,640 9.7
22/08/2011
3.60
 2,654,960 3.43 3.60 3.54 133,700 66,220 1.3
19/08/2011
3.43
 2,038,550 3.49 3.52 3.37 304,930 21,970 5.2
18/08/2011
3.49
 3,756,360 3.37 3.52 3.45 1,033,020 254,800 14.5
17/08/2011
3.37
 2,773,700 3.22 3.37 3.22 236,370 12,200 3.9
16/08/2011
3.22
 793,940 3.19 3.26 3.19 96,050 54,260 0.7
15/08/2011
3.19
 926,830 3.17 3.20 3.15 234,400 57,780 3.0
12/08/2011
3.17
 707,770 3.13 3.19 3.13 212,130 21,420 3.2
11/08/2011
3.13
 1,084,490 3.15 3.17 3.05 295,570 13,920 4.7
10/08/2011
3.15
 1,049,700 3.07 3.17 3.09 230,140 2,140 3.8
09/08/2011
3.07
 1,508,210 3.19 3.19 3.03 50,120 224,980 -2.8
08/08/2011
3.19
 974,890 3.26 3.26 3.19 216,830 126,800 1.5
05/08/2011
3.26
 1,087,050 3.28 3.34 3.20 108,000 9,510 1.7
04/08/2011
3.28
 1,230,040 3.13 3.28 3.17 10,930 52,500 -0.7
03/08/2011
3.13
 673,850 3.17 3.17 3.11 36,030 72,170 -0.6
02/08/2011
3.17
 947,980 3.24 3.24 3.15 85,850 71,780 0.2
01/08/2011
3.24
 654,220 3.28 3.28 3.22 88,550 106,500 -0.3
29/07/2011
3.28
 712,020 3.32 3.36 3.26 13,360 23,400 -0.2
28/07/2011
3.32
 374,670 3.30 3.37 3.30 45,160 9,500 0.6
27/07/2011
3.30
 558,770 3.34 3.36 3.28 22,130 199,750 -3.1
26/07/2011
3.34
 453,240 3.34 3.36 3.32 150 13,000 -0.2
25/07/2011
3.34
 393,810 3.36 3.37 3.34 3,060 11,540 -0.2
22/07/2011
3.36
 455,830 3.37 3.37 3.34 6,650 60,000 -1.0
21/07/2011
3.37
 633,020 3.47 3.49 3.37 1,800 48,680 -0.9
20/07/2011
3.47
 974,420 3.34 3.47 3.34 28,560 69,000 -0.7
19/07/2011
3.34
 625,470 3.36 3.36 3.32 9,840 16,760 -0.1
18/07/2011
3.36
 111,278 3.36 3.36 3.26 87,300 107,340 -0.3
15/07/2011
3.36
 446,180 3.37 3.39 3.34 8,060 3,000 0.1
14/07/2011
3.37
 869,170 3.36 3.39 3.30 87,320 5,850 1.4
13/07/2011
3.36
 1,114,260 3.28 3.41 3.30 4,220 136,640 -2.4
12/07/2011
3.28
 1,139,690 3.28 3.30 3.22 25,060 4,800 0.4
11/07/2011
3.28
 783,030 3.34 3.34 3.28 41,250 19,000 0.4
08/07/2011
3.34
 742,140 3.36 3.36 3.32 11,230 107,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |