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)
15/09/2010
5.09
 1,050,770 5.15 5.16 5.05 306,270 85,680 6.0
14/09/2010
5.15
 1,036,940 5.05 5.18 5.05 165,100 157,590 0.2
13/09/2010
5.05
 1,439,520 5.20 5.24 5.01 158,530 165,530 -0.2
10/09/2010
5.20
 2,278,520 5.47 5.49 5.20 41,400 16,500 0.7
09/09/2010
5.47
 1,657,610 5.37 5.54 5.37 104,790 102,120 0.1
08/09/2010
5.37
 1,763,930 5.50 5.50 5.30 67,300 312,280 -7.0
07/09/2010
5.50
 2,180,100 5.64 5.75 5.47 114,290 510,390 -11.8
06/09/2010
5.64
 3,173,240 5.37 5.64 5.43 254,570 491,150 -6.9
01/09/2010
5.37
 1,365,780 5.28 5.37 5.20 47,840 207,940 -4.5
31/08/2010
5.28
 3,351,470 5.03 5.28 5.11 437,710 523,680 -2.5
30/08/2010
5.03
 476,930 4.81 5.03 4.98 4,410 20,640 -0.4
27/08/2010
4.81
 815,760 4.81 4.84 4.69 50,080 10,470 1.0
26/08/2010
4.81
 1,011,870 4.77 4.90 4.71 55,750 36,700 0.5
25/08/2010
4.77
 1,854,670 5.01 5.01 4.77 32,400 196,230 -4.2
24/08/2010
5.01
 1,361,440 5.24 5.24 5.01 132,300 183,700 -1.3
23/08/2010
5.24
 467,300 5.37 5.37 5.24 29,180 15,260 0.4
20/08/2010
5.37
 794,060 5.28 5.37 5.20 25,790 23,200 0.1
19/08/2010
5.28
 723,150 5.37 5.39 5.24 32,520 460 0.9
18/08/2010
5.37
 880,930 5.52 5.52 5.35 69,690 3,150 1.9
17/08/2010
5.52
 1,035,110 5.60 5.62 5.41 179,100 2,020 5.2
16/08/2010
5.60
 1,692,050 5.33 5.60 5.39 213,040 6,490 6.0
13/08/2010
5.33
 1,390,960 5.22 5.33 5.09 316,180 27,500 8.0
12/08/2010
5.22
 1,647,550 5.49 5.49 5.22 122,230 33,970 2.5
11/08/2010
5.49
 953,360 5.49 5.62 5.45 98,300 117,200 -0.6
10/08/2010
5.49
 1,772,750 5.64 5.67 5.39 199,750 321,540 -3.5
09/08/2010
5.64
 1,044,090 5.88 5.88 5.64 9,260 18,000 -0.3
06/08/2010
5.88
 804,400 5.94 5.94 5.88 173,120 57,390 3.6
05/08/2010
5.94
 663,630 5.96 6.03 5.90 36,690 90,960 -1.7
04/08/2010
5.96
 961,920 6.07 6.07 5.94 82,430 60,430 0.7
03/08/2010
6.07
 1,171,240 6.09 6.16 6.07 247,500 273,620 -0.8
02/08/2010
6.09
 695,430 6.18 6.18 6.09 8,020 88,560 -2.6
30/07/2010
6.18
 944,020 6.16 6.28 6.16 19,850 59,800 -1.3
29/07/2010
6.16
 855,290 6.14 6.20 6.13 294,030 49,630 8.0
28/07/2010
6.14
 853,990 6.22 6.22 6.14 70,180 185,610 -3.8
27/07/2010
6.22
 1,180,150 6.20 6.30 6.20 289,300 321,160 -1.1
26/07/2010
6.20
 869,660 6.26 6.26 6.18 19,630 160,520 -4.6
23/07/2010
6.26
 846,250 6.28 6.31 6.24 1,640 185,440 -6.1
22/07/2010
6.28
 754,690 6.31 6.35 6.28 243,670 75,880 5.6
21/07/2010
6.31
 801,660 6.35 6.35 6.28 58,890 3,910 1.8
20/07/2010
6.35
 733,530 6.37 6.41 6.35 54,800 43,570 0.4
19/07/2010
6.37
 859,110 6.48 6.48 6.37 28,110 47,960 -0.7
16/07/2010
6.48
 608,330 6.50 6.52 6.41 84,760 65,800 0.7
15/07/2010
6.50
 704,360 6.62 6.64 6.50 103,800 20,200 2.9
14/07/2010
6.62
 2,281,050 6.54 6.79 6.62 433,470 72,520 12.8
13/07/2010
6.54
 1,586,550 6.24 6.54 6.30 48,850 27,010 0.7
12/07/2010
6.24
 678,150 6.20 6.24 6.16 58,280 18,280 1.3
09/07/2010
6.20
 730,020 6.22 6.26 6.20 60,700 10,970 1.6
08/07/2010
6.22
 596,000 6.20 6.35 6.22 81,640 75,690 0.2
07/07/2010
6.20
 848,810 6.22 6.30 6.20 114,130 30,000 2.8
06/07/2010
6.22
 1,206,470 6.35 6.35 6.22 148,200 11,990 4.5
05/07/2010
6.35
 900,350 6.41 6.41 6.35 117,600 32,760 2.9
02/07/2010
6.41
 1,091,670 6.47 6.52 6.39 74,250 116,020 -1.4
01/07/2010
6.47
 754,280 6.48 6.48 6.43 288,160 39,510 8.5
30/06/2010
6.48
 995,460 6.58 6.58 6.41 248,840 11,380 8.2
29/06/2010
6.58
 1,640,590 6.58 6.64 6.56 584,600 420,190 5.8
28/06/2010
6.58
 937,340 6.60 6.64 6.56 313,820 7,220 10.7
25/06/2010
6.60
 1,275,160 6.73 6.73 6.60 99,450 14,960 3.0
24/06/2010
6.73
 996,260 6.71 6.75 6.71 656,400 94,820 20.0
23/06/2010
6.71
 933,400 6.73 6.75 6.69 115,630 15,430 3.6
22/06/2010
6.73
 1,020,150 6.79 6.79 6.71 172,410 18,430 5.5
21/06/2010
6.79
 625,340 6.75 6.79 6.75 352,120 0 12.7
18/06/2010
6.75
 813,630 6.75 6.77 6.73 81,360 250 2.9
17/06/2010
6.75
 723,880 6.79 6.79 6.75 538,530 496,400 1.5
16/06/2010
6.79
 1,459,910 6.71 6.88 6.73 8,010 75,000 -2.4
15/06/2010
6.71
 935,280 6.77 6.79 6.71 111,260 35,540 2.7
14/06/2010
6.77
 1,076,710 6.77 6.82 6.77 94,470 3,340 3.3
11/06/2010
6.77
 1,294,970 6.73 6.86 6.77 564,880 462,330 3.7
10/06/2010
6.73
 713,980 6.71 6.75 6.69 104,600 12,690 3.3
09/06/2010
6.71
 906,580 6.73 6.82 6.71 102,780 1,690 3.6
08/06/2010
6.73
 1,495,900 6.77 6.77 6.69 193,840 33,430 5.7
07/06/2010
6.77
 2,781,740 6.94 6.94 6.71 701,800 49,560 23.4
04/06/2010
6.94
 926,700 6.97 7.01 6.92 18,450 22,050 -0.1
03/06/2010
6.97
 1,276,600 6.97 7.09 6.97 255,640 104,450 5.6
02/06/2010
6.97
 1,479,310 7.03 7.03 6.90 121,810 4,650 4.3
01/06/2010
7.03
 1,377,340 7.07 7.07 6.96 250,260 17,270 8.7
31/05/2010
7.07
 1,932,690 7.18 7.18 6.97 706,680 29,930 25.4
28/05/2010
7.18
 3,060,440 6.97 7.26 7.01 646,270 62,180 22.1
27/05/2010
6.97
 1,694,300 6.94 6.97 6.80 398,300 10,340 14.2
26/05/2010
6.94
 1,764,840 6.96 7.01 6.92 12,770 16,500 -0.1
25/05/2010
6.96
 2,246,230 6.99 7.07 6.86 305,050 67,360 8.8
24/05/2010
6.99
 2,928,080 6.67 6.99 6.73 35,100 26,680 0.3
21/05/2010
6.67
 4,898,770 7.01 7.01 6.67 157,350 60,810 3.4
20/05/2010
7.01
 3,582,750 6.69 7.01 6.48 234,040 256,040 -1.0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2010
6.69
 2,953,440 6.92 6.94 6.69 307,700 176,720 4.7
18/05/2010
6.92
 2,375,470 6.97 7.03 6.86 70,100 202,320 -4.9
17/05/2010
6.97
 2,938,340 7.27 7.27 6.97 46,020 375,020 -12.5
14/05/2010
7.27
 2,337,300 7.33 7.42 7.27 97,510 472,320 -14.6
13/05/2010
7.33
 2,886,420 7.35 7.49 7.27 49,230 2,440 1.9
12/05/2010
7.35
 3,237,140 7.62 7.62 7.35 104,620 179,350 -3.0
11/05/2010
7.62
 3,641,020 7.66 7.74 7.59 26,670 26,220 0.0
10/05/2010
7.66
 3,457,840 7.90 7.90 7.66 171,160 209,420 -1.6
07/05/2010
7.90
 1,727,410 8.01 8.01 7.81 351,570 44,550 13.1
06/05/2010
8.01
 1,817,870 8.13 8.16 8.01 109,820 29,450 3.5
05/05/2010
8.13
 1,425,620 8.22 8.22 8.11 50,530 26,860 1.0
04/05/2010
8.22
 1,956,040 8.11 8.31 8.13 72,740 24,160 2.2
29/04/2010
8.11
 1,627,280 8.24 8.33 8.11 109,150 125,610 -0.7
28/04/2010
8.24
 1,220,450 8.28 8.28 8.18 207,670 70,510 6.1
27/04/2010
8.28
 1,518,230 8.39 8.39 8.22 151,090 25,260 5.6
26/04/2010
8.39
 3,527,350 8.22 8.57 8.24 590,030 65,100 24.1
22/04/2010
8.22
 3,548,070 7.83 8.22 7.90 69,860 89,690 -0.9

Chính sách bảo mật | Điều khoản sử dụng |