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) 		-4.60 -14.56% 974,826,600 -26,757,500 -825.3
26.95
33.70
26.95
2 tháng
(2026-01-19) 		-5.65 -17.30% 1,440,408,800 -36,179,600 -1,117.7
26.95
33.70
26.95
3 tháng
(2025-12-22) 		-4.45 -14.15% 2,002,924,500 -24,477,000 -761.3
26.95
33.70
26.95
6 tháng
(2025-09-22) 		-7.91 -22.65% 4,175,921,800 -140,609,300 -5,144.4
26.95
37.75
26.95
12 tháng
(2025-03-25) 		3.11 13% 8,922,801,000 -153,037,170 -7,177.0
18.30
37.75
26.95
24 tháng
(2024-04-01) 		0.10 0.36% 12,509,421,200 -270,667,088 -10,341.7
18.30
37.75
26.95
36 tháng
(2023-04-05) 		11.99 79.87% 18,125,225,400 -257,514,166 -10,006.2
14.08
37.75
26.95
60 tháng
(2021-04-15) 		12.88 91.24% 25,893,583,300 -211,083,406 -11,226.6
9.27
37.75
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2011
3.30
 1,856,230 3.46 3.46 3.30 162,460 10,000 2.9
11/10/2011
3.46
 500,270 3.42 3.50 3.44 191,330 55,810 2.6
10/10/2011
3.42
 474,210 3.48 3.48 3.42 35,400 13,900 0.4
07/10/2011
3.48
 540,190 3.50 3.53 3.46 158,130 77,930 1.5
06/10/2011
3.50
 611,240 3.41 3.53 3.44 23,000 33,270 -0.2
05/10/2011
3.41
 710,820 3.39 3.48 3.41 12,500 62,290 -0.9
04/10/2011
3.39
 631,380 3.42 3.44 3.37 620 26,630 -0.5
03/10/2011
3.42
 1,039,180 3.53 3.53 3.42 207,670 31,400 3.3
30/09/2011
3.53
 830,940 3.57 3.57 3.50 271,010 238,830 0.6
29/09/2011
3.57
 1,609,150 3.68 3.68 3.53 153,510 122,030 0.6
28/09/2011
3.68
 727,010 3.64 3.71 3.64 29,500 41,690 -0.2
27/09/2011
3.64
 1,100,450 3.64 3.69 3.62 7,200 197,250 -3.8
26/09/2011
3.64
 1,040,860 3.69 3.71 3.64 7,300 141,020 -2.7
23/09/2011
3.69
 828,230 3.75 3.75 3.68 125,700 8,320 2.4
22/09/2011
3.75
 1,352,510 3.66 3.75 3.66 200,730 116,940 1.7
21/09/2011
3.66
 1,450,590 3.66 3.73 3.64 909,800 283,150 12.8
20/09/2011
3.66
 1,284,750 3.71 3.73 3.64 247,000 140,720 2.2
19/09/2011
3.71
 1,368,990 3.66 3.77 3.62 148,820 18,960 2.6
16/09/2011
3.66
 1,416,770 3.80 3.80 3.66 247,590 227,350 0.4
15/09/2011
3.80
 2,458,520 3.73 3.80 3.60 226,000 299,800 -1.4
14/09/2011
3.73
 2,487,930 3.91 3.93 3.73 420,400 167,000 5.4
13/09/2011
3.91
 3,986,470 3.73 3.91 3.73 1,211,050 48,460 25.0
12/09/2011
3.73
 2,316,650 3.80 3.80 3.69 238,960 508,190 -5.5
09/09/2011
3.80
 1,957,550 3.82 3.88 3.77 310,710 198,650 2.3
08/09/2011
3.82
 2,343,990 3.82 3.98 3.82 412,700 117,300 6.4
07/09/2011
3.82
 2,654,890 3.64 3.82 3.68 445,900 612,490 -3.4
06/09/2011
3.64
 3,535,910 3.68 3.68 3.55 1,734,620 64,100 33.4
05/09/2011
3.68
 3,124,500 3.82 3.84 3.66 794,360 326,540 9.6
01/09/2011
3.82
 2,758,280 3.68 3.82 3.66 536,490 114,080 8.7
31/08/2011
3.68
 3,282,720 3.55 3.71 3.51 1,204,160 71,800 22.8
30/08/2011
3.55
 3,590,260 3.46 3.62 3.55 71,300 131,050 -1.2
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2011
3.46
 2,099,300 3.30 3.46 3.37 332,960 121,200 4.0
26/08/2011
3.30
 2,114,610 3.30 3.33 3.26 622,910 54,000 10.9
25/08/2011
3.30
 2,120,950 3.21 3.30 3.19 1,040,400 2,200 19.6
24/08/2011
3.21
 1,875,980 3.26 3.33 3.21 391,700 5,000 7.3
23/08/2011
3.26
 2,749,660 3.28 3.33 3.23 595,440 86,640 9.7
22/08/2011
3.28
 2,654,960 3.12 3.28 3.23 133,700 66,220 1.3
19/08/2011
3.12
 2,038,550 3.18 3.21 3.07 304,930 21,970 5.2
18/08/2011
3.18
 3,756,360 3.07 3.21 3.14 1,033,020 254,800 14.5
17/08/2011
3.07
 2,773,700 2.94 3.07 2.94 236,370 12,200 3.9
16/08/2011
2.94
 793,940 2.90 2.97 2.90 96,050 54,260 0.7
15/08/2011
2.90
 926,830 2.88 2.92 2.87 234,400 57,780 3.0
12/08/2011
2.88
 707,770 2.85 2.90 2.85 212,130 21,420 3.2
11/08/2011
2.85
 1,084,490 2.87 2.88 2.78 295,570 13,920 4.7
10/08/2011
2.87
 1,049,700 2.80 2.88 2.82 230,140 2,140 3.8
09/08/2011
2.80
 1,508,210 2.90 2.90 2.76 50,120 224,980 -2.8
08/08/2011
2.90
 974,890 2.97 2.97 2.90 216,830 126,800 1.5
05/08/2011
2.97
 1,087,050 2.99 3.04 2.92 108,000 9,510 1.7
04/08/2011
2.99
 1,230,040 2.85 2.99 2.88 10,930 52,500 -0.7
03/08/2011
2.85
 673,850 2.88 2.88 2.83 36,030 72,170 -0.6
02/08/2011
2.88
 947,980 2.95 2.95 2.87 85,850 71,780 0.2
01/08/2011
2.95
 654,220 2.99 2.99 2.94 88,550 106,500 -0.3
29/07/2011
2.99
 712,020 3.02 3.06 2.97 13,360 23,400 -0.2
28/07/2011
3.02
 374,670 3.00 3.07 3.00 45,160 9,500 0.6
27/07/2011
3.00
 558,770 3.04 3.06 2.99 22,130 199,750 -3.1
26/07/2011
3.04
 453,240 3.04 3.06 3.02 150 13,000 -0.2
25/07/2011
3.04
 393,810 3.06 3.07 3.04 3,060 11,540 -0.2
22/07/2011
3.06
 455,830 3.07 3.07 3.04 6,650 60,000 -1.0
21/07/2011
3.07
 633,020 3.16 3.18 3.07 1,800 48,680 -0.9
20/07/2011
3.16
 974,420 3.04 3.16 3.04 28,560 69,000 -0.7
19/07/2011
3.04
 625,470 3.06 3.06 3.02 9,840 16,760 -0.1
18/07/2011
3.06
 111,278 3.06 3.06 2.97 87,300 107,340 -0.3
15/07/2011
3.06
 446,180 3.07 3.09 3.04 8,060 3,000 0.1
14/07/2011
3.07
 869,170 3.06 3.09 3.00 87,320 5,850 1.4
13/07/2011
3.06
 1,114,260 2.99 3.11 3.00 4,220 136,640 -2.4
12/07/2011
2.99
 1,139,690 2.99 3.00 2.94 25,060 4,800 0.4
11/07/2011
2.99
 783,030 3.04 3.04 2.99 41,250 19,000 0.4
08/07/2011
3.04
 742,140 3.06 3.06 3.02 11,230 107,000 -1.7
07/07/2011
3.06
 1,066,820 3.09 3.12 3.04 136,290 236,690 -1.8
06/07/2011
3.09
 1,426,320 3.11 3.16 3.02 145,590 236,070 -1.6
05/07/2011
3.11
 1,837,990 2.97 3.11 3.07 126,300 101,200 0.5
04/07/2011
2.97
 943,150 2.95 2.99 2.92 37,290 197,490 -2.8
01/07/2011
2.95
 1,937,000 3.04 3.04 2.94 16,410 276,590 -4.5
30/06/2011
3.04
 1,451,920 3.11 3.14 3.04 31,100 163,870 -2.4
29/06/2011
3.11
 1,308,270 3.14 3.14 3.07 48,100 149,100 -1.8
28/06/2011
3.14
 1,242,640 3.21 3.23 3.14 34,960 81,180 -0.8
27/06/2011
3.21
 804,270 3.23 3.24 3.21 52,400 32,500 0.4
24/06/2011
3.23
 787,590 3.19 3.24 3.16 97,020 2,000 1.8
23/06/2011
3.19
 990,360 3.26 3.26 3.18 206,330 1,350 3.8
22/06/2011
3.26
 1,554,330 3.26 3.35 3.21 87,340 66,040 0.4
21/06/2011
3.26
 2,342,780 3.11 3.26 3.04 393,200 461,480 -1.0
20/06/2011
3.11
 3,561,680 3.26 3.26 3.11 78,950 617,520 -9.8
17/06/2011
3.26
 3,063,270 3.42 3.42 3.26 85,730 134,100 -0.9
16/06/2011
3.42
 2,616,580 3.26 3.42 3.21 149,620 21,660 2.5
15/06/2011
3.26
 4,014,530 3.43 3.43 3.26 335,820 165,800 3.3
14/06/2011
3.43
 4,890,440 3.55 3.73 3.43 159,260 96,000 1.3
13/06/2011
3.55
 2,460,250 3.50 3.59 3.43 34,590 29,670 0.1
10/06/2011
3.50
 5,399,770 3.35 3.50 3.43 70,510 66,960 0.1
09/06/2011
3.35
 2,767,820 3.28 3.40 3.24 343,990 221,010 2.3
08/06/2011
3.28
 3,110,470 3.33 3.43 3.26 434,880 260,100 3.4
07/06/2011
3.33
 3,701,910 3.18 3.33 3.28 619,110 358,560 5.1
06/06/2011
3.18
 2,031,220 3.07 3.18 2.99 208,430 31,270 3.2
03/06/2011
3.07
 5,992,510 3.09 3.24 3.02 725,970 84,940 12.0
02/06/2011
3.09
 1,646,120 2.95 3.09 3.04 475,050 618,350 -2.6
01/06/2011
2.95
 1,804,810 2.82 2.95 2.78 65,060 59,950 0.1
31/05/2011
2.82
 1,985,840 2.88 2.88 2.75 275,390 870,700 -9.7
30/05/2011
2.88
 2,147,710 3.02 3.04 2.88 290,660 27,150 4.5
27/05/2011
3.02
 2,585,690 2.88 3.02 2.88 128,330 452,650 -5.5
26/05/2011
2.88
 3,426,260 2.75 2.88 2.61 880,050 658,550 3.5
25/05/2011
2.75
 1,635,020 2.88 2.88 2.75 476,000 243,580 3.7

Chính sách bảo mật | Điều khoản sử dụng |