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)
29/07/2010
5.61
 855,290 5.60 5.65 5.58 294,030 49,630 8.0
28/07/2010
5.60
 853,990 5.67 5.67 5.60 70,180 185,610 -3.8
27/07/2010
5.67
 1,180,150 5.65 5.73 5.65 289,300 321,160 -1.1
26/07/2010
5.65
 869,660 5.70 5.70 5.63 19,630 160,520 -4.6
23/07/2010
5.70
 846,250 5.72 5.75 5.68 1,640 185,440 -6.1
22/07/2010
5.72
 754,690 5.75 5.79 5.72 243,670 75,880 5.6
21/07/2010
5.75
 801,660 5.79 5.79 5.72 58,890 3,910 1.8
20/07/2010
5.79
 733,530 5.80 5.84 5.79 54,800 43,570 0.4
19/07/2010
5.80
 859,110 5.91 5.91 5.80 28,110 47,960 -0.7
16/07/2010
5.91
 608,330 5.92 5.94 5.84 84,760 65,800 0.7
15/07/2010
5.92
 704,360 6.03 6.04 5.92 103,800 20,200 2.9
14/07/2010
6.03
 2,281,050 5.96 6.18 6.03 433,470 72,520 12.8
13/07/2010
5.96
 1,586,550 5.68 5.96 5.73 48,850 27,010 0.7
12/07/2010
5.68
 678,150 5.65 5.68 5.61 58,280 18,280 1.3
09/07/2010
5.65
 730,020 5.67 5.70 5.65 60,700 10,970 1.6
08/07/2010
5.67
 596,000 5.65 5.79 5.67 81,640 75,690 0.2
07/07/2010
5.65
 848,810 5.67 5.73 5.65 114,130 30,000 2.8
06/07/2010
5.67
 1,206,470 5.79 5.79 5.67 148,200 11,990 4.5
05/07/2010
5.79
 900,350 5.84 5.84 5.79 117,600 32,760 2.9
02/07/2010
5.84
 1,091,670 5.89 5.94 5.82 74,250 116,020 -1.4
01/07/2010
5.89
 754,280 5.91 5.91 5.85 288,160 39,510 8.5
30/06/2010
5.91
 995,460 5.99 5.99 5.84 248,840 11,380 8.2
29/06/2010
5.99
 1,640,590 5.99 6.04 5.97 584,600 420,190 5.8
28/06/2010
5.99
 937,340 6.01 6.04 5.97 313,820 7,220 10.7
25/06/2010
6.01
 1,275,160 6.13 6.13 6.01 99,450 14,960 3.0
24/06/2010
6.13
 996,260 6.11 6.15 6.11 656,400 94,820 20.0
23/06/2010
6.11
 933,400 6.13 6.15 6.10 115,630 15,430 3.6
22/06/2010
6.13
 1,020,150 6.18 6.18 6.11 172,410 18,430 5.5
21/06/2010
6.18
 625,340 6.15 6.18 6.15 352,120 0 12.7
18/06/2010
6.15
 813,630 6.15 6.16 6.13 81,360 250 2.9
17/06/2010
6.15
 723,880 6.18 6.18 6.15 538,530 496,400 1.5
16/06/2010
6.18
 1,459,910 6.11 6.27 6.13 8,010 75,000 -2.4
15/06/2010
6.11
 935,280 6.16 6.18 6.11 111,260 35,540 2.7
14/06/2010
6.16
 1,076,710 6.16 6.22 6.16 94,470 3,340 3.3
11/06/2010
6.16
 1,294,970 6.13 6.25 6.16 564,880 462,330 3.7
10/06/2010
6.13
 713,980 6.11 6.15 6.10 104,600 12,690 3.3
09/06/2010
6.11
 906,580 6.13 6.22 6.11 102,780 1,690 3.6
08/06/2010
6.13
 1,495,900 6.16 6.16 6.10 193,840 33,430 5.7
07/06/2010
6.16
 2,781,740 6.32 6.32 6.11 701,800 49,560 23.4
04/06/2010
6.32
 926,700 6.35 6.39 6.30 18,450 22,050 -0.1
03/06/2010
6.35
 1,276,600 6.35 6.46 6.35 255,640 104,450 5.6
02/06/2010
6.35
 1,479,310 6.40 6.40 6.28 121,810 4,650 4.3
01/06/2010
6.40
 1,377,340 6.44 6.44 6.34 250,260 17,270 8.7
31/05/2010
6.44
 1,932,690 6.54 6.54 6.35 706,680 29,930 25.4
28/05/2010
6.54
 3,060,440 6.35 6.61 6.39 646,270 62,180 22.1
27/05/2010
6.35
 1,694,300 6.32 6.35 6.20 398,300 10,340 14.2
26/05/2010
6.32
 1,764,840 6.34 6.39 6.30 12,770 16,500 -0.1
25/05/2010
6.34
 2,246,230 6.37 6.44 6.25 305,050 67,360 8.8
24/05/2010
6.37
 2,928,080 6.08 6.37 6.13 35,100 26,680 0.3
21/05/2010
6.08
 4,898,770 6.39 6.39 6.08 157,350 60,810 3.4
20/05/2010
6.39
 3,582,750 6.10 6.39 5.91 234,040 256,040 -1.0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2010
6.10
 2,953,440 6.30 6.32 6.10 307,700 176,720 4.7
18/05/2010
6.30
 2,375,470 6.35 6.40 6.25 70,100 202,320 -4.9
17/05/2010
6.35
 2,938,340 6.62 6.62 6.35 46,020 375,020 -12.5
14/05/2010
6.62
 2,337,300 6.67 6.76 6.62 97,510 472,320 -14.6
13/05/2010
6.67
 2,886,420 6.69 6.83 6.62 49,230 2,440 1.9
12/05/2010
6.69
 3,237,140 6.94 6.94 6.69 104,620 179,350 -3.0
11/05/2010
6.94
 3,641,020 6.98 7.05 6.91 26,670 26,220 0.0
10/05/2010
6.98
 3,457,840 7.20 7.20 6.98 171,160 209,420 -1.6
07/05/2010
7.20
 1,727,410 7.30 7.30 7.11 351,570 44,550 13.1
06/05/2010
7.30
 1,817,870 7.40 7.44 7.30 109,820 29,450 3.5
05/05/2010
7.40
 1,425,620 7.49 7.49 7.39 50,530 26,860 1.0
04/05/2010
7.49
 1,956,040 7.39 7.57 7.40 72,740 24,160 2.2
29/04/2010
7.39
 1,627,280 7.50 7.59 7.39 109,150 125,610 -0.7
28/04/2010
7.50
 1,220,450 7.54 7.54 7.45 207,670 70,510 6.1
27/04/2010
7.54
 1,518,230 7.64 7.64 7.49 151,090 25,260 5.6
26/04/2010
7.64
 3,527,350 7.49 7.81 7.50 590,030 65,100 24.1
22/04/2010
7.49
 3,548,070 7.13 7.49 7.20 69,860 89,690 -0.9
21/04/2010
7.13
 1,092,260 7.15 7.22 7.11 206,800 10,270 8.3
20/04/2010
7.15
 1,580,420 7.23 7.25 7.15 272,630 235,490 1.5
19/04/2010
7.23
 1,370,450 7.32 7.32 7.23 257,160 15,000 10.4
16/04/2010
7.32
 1,040,730 7.32 7.37 7.30 131,040 13,050 5.1
15/04/2010
7.32
 1,163,180 7.32 7.37 7.32 174,710 202,660 -1.2
14/04/2010
7.32
 943,970 7.35 7.37 7.30 62,410 19,000 1.9
13/04/2010
7.35
 1,090,250 7.33 7.44 7.35 5,990 101,190 -4.1
12/04/2010
7.33
 1,205,620 7.32 7.44 7.32 86,100 202,410 -5.1
09/04/2010
7.32
 1,148,570 7.33 7.44 7.32 14,340 32,890 -0.8
08/04/2010
7.33
 1,423,720 7.35 7.44 7.33 4,250 154,340 -6.5
07/04/2010
7.35
 1,024,560 7.39 7.42 7.32 36,290 86,670 -2.2
06/04/2010
7.39
 1,396,030 7.49 7.54 7.39 3,970 174,390 -7.5
05/04/2010
7.49
 1,016,450 7.44 7.57 7.47 10,010 28,700 -0.8
02/04/2010
7.44
 1,563,440 7.40 7.54 7.37 54,920 129,710 -3.3
01/04/2010
7.40
 1,745,340 7.32 7.45 7.23 111,870 103,550 0.3
31/03/2010
7.32
 1,577,570 7.37 7.45 7.32 55,000 42,220 0.6
30/03/2010
7.37
 1,728,000 7.62 7.62 7.37 29,690 41,410 -0.5
29/03/2010
7.62
 2,370,310 7.84 7.84 7.62 52,600 56,100 -0.1
26/03/2010
7.84
 7,116,360 7.77 8.08 7.79 715,920 469,820 11.8
25/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
25/03/2010
7.77
 606,350 7.41 7.77 7.77 0 5,220 -0.2
24/03/2010
7.41
 3,590,690 7.37 7.45 7.37 93,610 193,700 -8.8
23/03/2010
7.37
 1,807,050 7.41 7.45 7.37 2,620 91,720 -7.8
22/03/2010
7.41
 2,276,240 7.54 7.54 7.41 18,330 750 1.6
19/03/2010
7.54
 1,838,980 7.66 7.66 7.54 41,970 99,300 -5.1
18/03/2010
7.66
 3,935,800 7.45 7.71 7.50 367,060 23,860 30.9
17/03/2010
7.45
 1,911,440 7.54 7.62 7.45 54,880 3,390 4.6
16/03/2010
7.54
 3,235,630 7.71 7.75 7.45 32,270 6,180 2.3
15/03/2010
7.71
 1,482,010 7.75 7.83 7.66 38,620 2,570 3.3
12/03/2010
7.75
 1,512,500 7.71 7.75 7.66 43,030 5,840 3.4
11/03/2010
7.71
 1,901,090 7.75 7.83 7.66 18,060 5,410 1.2
10/03/2010
7.75
 1,982,730 7.83 7.83 7.75 92,560 50,650 3.9
09/03/2010
7.83
 1,841,030 7.79 7.88 7.75 847,950 858,910 -1.0

Chính sách bảo mật | Điều khoản sử dụng |