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)
09/11/2011
2.50
 412,530 2.52 2.55 2.50 22,870 2,000 0.4
08/11/2011
2.52
 777,160 2.49 2.55 2.46 360 82,610 -1.4
07/11/2011
2.49
 757,000 2.52 2.53 2.48 26,550 12,920 0.2
04/11/2011
2.52
 674,350 2.53 2.58 2.52 16,800 7,100 0.2
03/11/2011
2.53
 862,000 2.56 2.59 2.50 181,560 15,000 2.9
02/11/2011
2.56
 794,190 2.65 2.65 2.56 132,050 43,360 1.6
01/11/2011
2.65
 939,210 2.68 2.71 2.62 242,000 39,120 3.7
31/10/2011
2.68
 2,262,170 2.62 2.75 2.68 404,280 145,570 4.9
28/10/2011
2.62
 1,587,290 2.50 2.62 2.52 29,680 6,040 0.4
27/10/2011
2.50
 408,770 2.46 2.53 2.48 46,060 53,330 -0.1
26/10/2011
2.46
 901,520 2.52 2.53 2.46 367,870 847,090 -8.2
25/10/2011
2.52
 529,430 2.55 2.55 2.49 76,650 210,300 -2.3
24/10/2011
2.55
 795,360 2.58 2.62 2.55 63,140 3,150 1.1
21/10/2011
2.58
 596,340 2.52 2.59 2.52 11,000 18,100 -0.1
20/10/2011
2.52
 547,170 2.50 2.53 2.50 150,150 53,300 1.7
19/10/2011
2.50
 619,680 2.50 2.55 2.48 7,690 33,220 -0.4
18/10/2011
2.50
 644,620 2.55 2.55 2.49 110,000 100,000 0.2
17/10/2011
2.55
 652,650 2.63 2.63 2.55 55,810 5,000 0.9
14/10/2011
2.63
 543,780 2.59 2.65 2.61 75,830 15,000 1.1
13/10/2011
2.59
 1,168,920 2.63 2.66 2.58 16,000 518,450 -9.0
12/10/2011
2.63
 1,856,230 2.77 2.77 2.63 162,460 10,000 2.9
11/10/2011
2.77
 500,270 2.74 2.79 2.75 191,330 55,810 2.6
10/10/2011
2.74
 474,210 2.78 2.78 2.74 35,400 13,900 0.4
07/10/2011
2.78
 540,190 2.79 2.82 2.77 158,130 77,930 1.5
06/10/2011
2.79
 611,240 2.72 2.82 2.75 23,000 33,270 -0.2
05/10/2011
2.72
 710,820 2.71 2.78 2.72 12,500 62,290 -0.9
04/10/2011
2.71
 631,380 2.74 2.75 2.69 620 26,630 -0.5
03/10/2011
2.74
 1,039,180 2.82 2.82 2.74 207,670 31,400 3.3
30/09/2011
2.82
 830,940 2.85 2.85 2.79 271,010 238,830 0.6
29/09/2011
2.85
 1,609,150 2.94 2.94 2.82 153,510 122,030 0.6
28/09/2011
2.94
 727,010 2.91 2.97 2.91 29,500 41,690 -0.2
27/09/2011
2.91
 1,100,450 2.91 2.95 2.90 7,200 197,250 -3.8
26/09/2011
2.91
 1,040,860 2.95 2.97 2.91 7,300 141,020 -2.7
23/09/2011
2.95
 828,230 3.00 3.00 2.94 125,700 8,320 2.4
22/09/2011
3.00
 1,352,510 2.92 3.00 2.92 200,730 116,940 1.7
21/09/2011
2.92
 1,450,590 2.92 2.98 2.91 909,800 283,150 12.8
20/09/2011
2.92
 1,284,750 2.97 2.98 2.91 247,000 140,720 2.2
19/09/2011
2.97
 1,368,990 2.92 3.01 2.90 148,820 18,960 2.6
16/09/2011
2.92
 1,416,770 3.04 3.04 2.92 247,590 227,350 0.4
15/09/2011
3.04
 2,458,520 2.98 3.04 2.88 226,000 299,800 -1.4
14/09/2011
2.98
 2,487,930 3.13 3.14 2.98 420,400 167,000 5.4
13/09/2011
3.13
 3,986,470 2.98 3.13 2.98 1,211,050 48,460 25.0
12/09/2011
2.98
 2,316,650 3.04 3.04 2.95 238,960 508,190 -5.5
09/09/2011
3.04
 1,957,550 3.05 3.10 3.01 310,710 198,650 2.3
08/09/2011
3.05
 2,343,990 3.05 3.19 3.05 412,700 117,300 6.4
07/09/2011
3.05
 2,654,890 2.91 3.05 2.94 445,900 612,490 -3.4
06/09/2011
2.91
 3,535,910 2.94 2.94 2.84 1,734,620 64,100 33.4
05/09/2011
2.94
 3,124,500 3.05 3.07 2.92 794,360 326,540 9.6
01/09/2011
3.05
 2,758,280 2.94 3.05 2.92 536,490 114,080 8.7
31/08/2011
2.94
 3,282,720 2.84 2.97 2.81 1,204,160 71,800 22.8
30/08/2011
2.84
 3,590,260 2.77 2.90 2.84 71,300 131,050 -1.2
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2011
2.77
 2,099,300 2.63 2.77 2.69 332,960 121,200 4.0
26/08/2011
2.63
 2,114,610 2.63 2.66 2.61 622,910 54,000 10.9
25/08/2011
2.63
 2,120,950 2.57 2.63 2.55 1,040,400 2,200 19.6
24/08/2011
2.57
 1,875,980 2.61 2.66 2.57 391,700 5,000 7.3
23/08/2011
2.61
 2,749,660 2.62 2.66 2.58 595,440 86,640 9.7
22/08/2011
2.62
 2,654,960 2.50 2.62 2.58 133,700 66,220 1.3
19/08/2011
2.50
 2,038,550 2.54 2.57 2.46 304,930 21,970 5.2
18/08/2011
2.54
 3,756,360 2.46 2.57 2.51 1,033,020 254,800 14.5
17/08/2011
2.46
 2,773,700 2.35 2.46 2.35 236,370 12,200 3.9
16/08/2011
2.35
 793,940 2.32 2.37 2.32 96,050 54,260 0.7
15/08/2011
2.32
 926,830 2.31 2.33 2.29 234,400 57,780 3.0
12/08/2011
2.31
 707,770 2.28 2.32 2.28 212,130 21,420 3.2
11/08/2011
2.28
 1,084,490 2.29 2.31 2.22 295,570 13,920 4.7
10/08/2011
2.29
 1,049,700 2.24 2.31 2.25 230,140 2,140 3.8
09/08/2011
2.24
 1,508,210 2.32 2.32 2.21 50,120 224,980 -2.8
08/08/2011
2.32
 974,890 2.37 2.37 2.32 216,830 126,800 1.5
05/08/2011
2.37
 1,087,050 2.39 2.43 2.33 108,000 9,510 1.7
04/08/2011
2.39
 1,230,040 2.28 2.39 2.31 10,930 52,500 -0.7
03/08/2011
2.28
 673,850 2.31 2.31 2.26 36,030 72,170 -0.6
02/08/2011
2.31
 947,980 2.36 2.36 2.29 85,850 71,780 0.2
01/08/2011
2.36
 654,220 2.39 2.39 2.35 88,550 106,500 -0.3
29/07/2011
2.39
 712,020 2.42 2.44 2.37 13,360 23,400 -0.2
28/07/2011
2.42
 374,670 2.40 2.46 2.40 45,160 9,500 0.6
27/07/2011
2.40
 558,770 2.43 2.44 2.39 22,130 199,750 -3.1
26/07/2011
2.43
 453,240 2.43 2.44 2.42 150 13,000 -0.2
25/07/2011
2.43
 393,810 2.44 2.46 2.43 3,060 11,540 -0.2
22/07/2011
2.44
 455,830 2.46 2.46 2.43 6,650 60,000 -1.0
21/07/2011
2.46
 633,020 2.53 2.54 2.46 1,800 48,680 -0.9
20/07/2011
2.53
 974,420 2.43 2.53 2.43 28,560 69,000 -0.7
19/07/2011
2.43
 625,470 2.44 2.44 2.42 9,840 16,760 -0.1
18/07/2011
2.44
 111,278 2.44 2.44 2.37 87,300 107,340 -0.3
15/07/2011
2.44
 446,180 2.46 2.47 2.43 8,060 3,000 0.1
14/07/2011
2.46
 869,170 2.44 2.47 2.40 87,320 5,850 1.4
13/07/2011
2.44
 1,114,260 2.39 2.48 2.40 4,220 136,640 -2.4
12/07/2011
2.39
 1,139,690 2.39 2.40 2.35 25,060 4,800 0.4
11/07/2011
2.39
 783,030 2.43 2.43 2.39 41,250 19,000 0.4
08/07/2011
2.43
 742,140 2.44 2.44 2.42 11,230 107,000 -1.7
07/07/2011
2.44
 1,066,820 2.47 2.50 2.43 136,290 236,690 -1.8
06/07/2011
2.47
 1,426,320 2.48 2.53 2.42 145,590 236,070 -1.6
05/07/2011
2.48
 1,837,990 2.37 2.48 2.46 126,300 101,200 0.5
04/07/2011
2.37
 943,150 2.36 2.39 2.33 37,290 197,490 -2.8
01/07/2011
2.36
 1,937,000 2.43 2.43 2.35 16,410 276,590 -4.5
30/06/2011
2.43
 1,451,920 2.48 2.51 2.43 31,100 163,870 -2.4
29/06/2011
2.48
 1,308,270 2.51 2.51 2.46 48,100 149,100 -1.8
28/06/2011
2.51
 1,242,640 2.57 2.58 2.51 34,960 81,180 -0.8
27/06/2011
2.57
 804,270 2.58 2.59 2.57 52,400 32,500 0.4
24/06/2011
2.58
 787,590 2.55 2.59 2.53 97,020 2,000 1.8
23/06/2011
2.55
 990,360 2.61 2.61 2.54 206,330 1,350 3.8
22/06/2011
2.61
 1,554,330 2.61 2.68 2.57 87,340 66,040 0.4

Chính sách bảo mật | Điều khoản sử dụng |