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)
21/04/2010
7.83
 1,092,260 7.85 7.92 7.81 206,800 10,270 8.3
20/04/2010
7.85
 1,580,420 7.94 7.96 7.85 272,630 235,490 1.5
19/04/2010
7.94
 1,370,450 8.03 8.03 7.94 257,160 15,000 10.4
16/04/2010
8.03
 1,040,730 8.03 8.09 8.01 131,040 13,050 5.1
15/04/2010
8.03
 1,163,180 8.03 8.09 8.03 174,710 202,660 -1.2
14/04/2010
8.03
 943,970 8.07 8.09 8.01 62,410 19,000 1.9
13/04/2010
8.07
 1,090,250 8.05 8.16 8.07 5,990 101,190 -4.1
12/04/2010
8.05
 1,205,620 8.03 8.16 8.03 86,100 202,410 -5.1
09/04/2010
8.03
 1,148,570 8.05 8.16 8.03 14,340 32,890 -0.8
08/04/2010
8.05
 1,423,720 8.07 8.16 8.05 4,250 154,340 -6.5
07/04/2010
8.07
 1,024,560 8.11 8.15 8.03 36,290 86,670 -2.2
06/04/2010
8.11
 1,396,030 8.22 8.28 8.11 3,970 174,390 -7.5
05/04/2010
8.22
 1,016,450 8.16 8.31 8.20 10,010 28,700 -0.8
02/04/2010
8.16
 1,563,440 8.13 8.28 8.09 54,920 129,710 -3.3
01/04/2010
8.13
 1,745,340 8.03 8.18 7.94 111,870 103,550 0.3
31/03/2010
8.03
 1,577,570 8.09 8.18 8.03 55,000 42,220 0.6
30/03/2010
8.09
 1,728,000 8.37 8.37 8.09 29,690 41,410 -0.5
29/03/2010
8.37
 2,370,310 8.61 8.61 8.37 52,600 56,100 -0.1
26/03/2010
8.61
 7,116,360 8.54 8.87 8.55 715,920 469,820 11.8
25/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
25/03/2010
8.54
 606,350 8.14 8.54 8.54 0 5,220 -0.2
24/03/2010
8.14
 3,590,690 8.09 8.18 8.09 93,610 193,700 -8.8
23/03/2010
8.09
 1,807,050 8.14 8.18 8.09 2,620 91,720 -7.8
22/03/2010
8.14
 2,276,240 8.28 8.28 8.14 18,330 750 1.6
19/03/2010
8.28
 1,838,980 8.41 8.41 8.28 41,970 99,300 -5.1
18/03/2010
8.41
 3,935,800 8.18 8.46 8.23 367,060 23,860 30.9
17/03/2010
8.18
 1,911,440 8.28 8.37 8.18 54,880 3,390 4.6
16/03/2010
8.28
 3,235,630 8.46 8.51 8.18 32,270 6,180 2.3
15/03/2010
8.46
 1,482,010 8.51 8.60 8.41 38,620 2,570 3.3
12/03/2010
8.51
 1,512,500 8.46 8.51 8.41 43,030 5,840 3.4
11/03/2010
8.46
 1,901,090 8.51 8.60 8.41 18,060 5,410 1.2
10/03/2010
8.51
 1,982,730 8.60 8.60 8.51 92,560 50,650 3.9
09/03/2010
8.60
 1,841,030 8.55 8.65 8.51 847,950 858,910 -1.0
08/03/2010
8.55
 3,012,020 8.28 8.60 8.41 114,700 263,160 -13.7
05/03/2010
8.28
 1,625,920 8.18 8.28 8.14 165,020 130,630 3.0
04/03/2010
8.18
 2,336,870 8.09 8.32 8.14 33,500 304,700 -23.9
03/03/2010
8.09
 2,502,130 7.95 8.09 7.95 301,440 82,930 18.9
02/03/2010
7.95
 2,009,080 7.95 8.09 7.90 7,440 396,640 -33.4
01/03/2010
7.95
 1,195,710 8.00 8.04 7.95 51,620 240,500 -16.2
26/02/2010
8.00
 840,610 7.95 8.00 7.90 146,120 114,590 2.7
25/02/2010
7.95
 1,432,010 7.90 8.04 7.90 328,050 82,900 21.0
24/02/2010
7.90
 1,198,160 7.76 7.90 7.72 168,270 115,380 4.4
23/02/2010
7.76
 766,590 8.00 8.00 7.76 82,380 3,580 6.6
22/02/2010
8.00
 519,030 8.00 8.09 8.00 81,110 19,390 5.3
12/02/2010
8.00
 903,460 7.95 8.04 7.95 65,690 1,300 5.6
11/02/2010
7.95
 634,970 7.86 7.95 7.81 7,200 6,040 0.1
10/02/2010
7.86
 808,550 7.81 7.90 7.81 67,280 346,060 -23.5
09/02/2010
7.81
 703,140 7.90 7.90 7.72 0 26,530 -2.2
08/02/2010
7.90
 699,220 7.86 7.90 7.76 25,830 10,600 1.3
05/02/2010
7.86
 1,631,350 8.09 8.09 7.86 230,280 123,900 9.0
04/02/2010
8.09
 1,533,090 7.81 8.18 7.81 375,350 30,900 29.5
03/02/2010
7.81
 866,360 7.72 7.81 7.72 250,750 16,240 19.6
02/02/2010
7.72
 829,790 7.76 7.86 7.72 102,920 46,900 4.7
01/02/2010
7.76
 613,090 7.67 7.76 7.62 128,350 5,950 10.2
29/01/2010
7.67
 1,011,600 7.62 7.72 7.48 31,620 39,600 -0.6
28/01/2010
7.62
 911,950 7.76 7.76 7.62 11,790 9,740 0.2
27/01/2010
7.76
 1,129,600 8.04 8.09 7.76 74,340 34,490 3.4
26/01/2010
8.04
 1,644,920 7.67 8.04 7.86 90,310 12,630 6.7
25/01/2010
7.67
 1,042,410 7.72 7.76 7.62 37,150 20,550 1.4
22/01/2010
7.72
 1,103,440 7.62 7.72 7.44 15,090 84,500 -5.6
21/01/2010
7.62
 1,999,820 7.81 7.86 7.48 8,780 111,290 -8.4
20/01/2010
7.81
 1,469,170 8.00 8.09 7.76 233,950 269,480 -3.1
19/01/2010
8.00
 1,616,640 7.81 8.09 7.81 51,940 6,400 3.9
18/01/2010
7.81
 2,603,960 8.18 8.18 7.81 26,390 341,000 -26.7
15/01/2010
8.18
 1,380,140 8.37 8.41 8.09 28,500 16,170 1.1
14/01/2010
8.37
 1,631,360 8.37 8.60 8.32 88,610 4,810 7.7
13/01/2010
8.37
 2,511,590 8.00 8.37 7.67 48,820 28,820 1.8
12/01/2010
8.00
 2,337,510 8.41 8.46 8.00 2,120 17,350 -1.4
11/01/2010
8.41
 1,781,590 8.46 8.55 8.32 124,340 57,780 6.1
08/01/2010
8.46
 3,232,490 8.60 8.88 8.46 8,230 5,460 0.3
07/01/2010
8.60
 3,156,860 8.83 8.93 8.60 1,580 286,550 -27.0
06/01/2010
8.83
 3,619,690 8.60 9.02 8.60 198,370 189,300 0.5
05/01/2010
8.60
 1,914,560 8.23 8.60 8.55 40,940 20,950 1.8
04/01/2010
8.23
 460,760 7.86 8.23 8.14 19,740 10,200 0.8
31/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2009
7.86
 3,864,890 7.58 7.95 7.81 17,310 3,420 0
30/12/2009
7.58
 1,968,880 7.35 7.72 7.35 94,030 28,100 0
29/12/2009
7.35
 1,945,070 7.49 7.58 7.30 78,370 19,180 0
28/12/2009
7.49
 1,832,860 7.49 7.67 7.35 178,570 1,600 0
25/12/2009
7.49
 2,006,840 7.16 7.49 7.35 383,360 223,200 0
24/12/2009
7.16
 1,838,190 6.84 7.16 6.71 19,710 20,130 0
23/12/2009
6.84
 1,804,160 6.75 6.93 6.75 215,850 75,910 0
22/12/2009
6.75
 1,992,350 6.75 6.98 6.66 377,570 66,190 0
21/12/2009
6.75
 1,492,840 6.43 6.75 6.61 63,210 0 0
18/12/2009
6.43
 1,327,100 6.15 6.43 6.29 171,430 10,820 0
17/12/2009
6.15
 1,431,370 6.11 6.15 5.83 56,000 71,520 0
16/12/2009
6.11
 1,257,220 6.43 6.43 6.11 53,290 0 0
15/12/2009
6.43
 761,630 6.57 6.66 6.43 14,500 1,190 0
14/12/2009
6.57
 1,572,610 6.29 6.57 6.29 31,410 39,960 0
11/12/2009
6.29
 2,176,020 6.61 6.61 6.29 40,150 36,700 0
10/12/2009
6.61
 1,359,270 6.75 6.89 6.61 17,470 95,350 0
09/12/2009
6.75
 2,271,080 7.03 7.03 6.71 35,170 1,100 0
08/12/2009
7.03
 930,840 7.26 7.26 6.98 39,270 11,300 0
07/12/2009
7.26
 835,220 7.26 7.30 7.16 23,180 0 0
04/12/2009
7.26
 944,850 7.21 7.30 7.16 77,000 0 0
03/12/2009
7.21
 1,695,260 7.12 7.21 6.93 81,210 15,530 0
02/12/2009
7.12
 1,674,320 7.49 7.53 7.12 158,580 31,230 0
01/12/2009
7.49
 2,120,680 7.16 7.49 7.30 40,830 16,180 0
30/11/2009
7.16
 1,773,450 6.84 7.16 6.84 440,390 56,430 0
27/11/2009
6.84
 3,611,050 6.98 7.30 6.66 124,070 209,650 0
26/11/2009
6.98
 1,349,020 7.35 7.35 6.98 57,310 79,680 0
25/11/2009
7.35
 3,555,640 7.72 7.72 7.35 53,610 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |