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)
08/03/2010
7.79
 3,012,020 7.54 7.83 7.66 114,700 263,160 -13.7
05/03/2010
7.54
 1,625,920 7.45 7.54 7.41 165,020 130,630 3.0
04/03/2010
7.45
 2,336,870 7.37 7.58 7.41 33,500 304,700 -23.9
03/03/2010
7.37
 2,502,130 7.24 7.37 7.24 301,440 82,930 18.9
02/03/2010
7.24
 2,009,080 7.24 7.37 7.20 7,440 396,640 -33.4
01/03/2010
7.24
 1,195,710 7.28 7.33 7.24 51,620 240,500 -16.2
26/02/2010
7.28
 840,610 7.24 7.28 7.20 146,120 114,590 2.7
25/02/2010
7.24
 1,432,010 7.20 7.33 7.20 328,050 82,900 21.0
24/02/2010
7.20
 1,198,160 7.07 7.20 7.03 168,270 115,380 4.4
23/02/2010
7.07
 766,590 7.28 7.28 7.07 82,380 3,580 6.6
22/02/2010
7.28
 519,030 7.28 7.37 7.28 81,110 19,390 5.3
12/02/2010
7.28
 903,460 7.24 7.33 7.24 65,690 1,300 5.6
11/02/2010
7.24
 634,970 7.16 7.24 7.11 7,200 6,040 0.1
10/02/2010
7.16
 808,550 7.11 7.20 7.11 67,280 346,060 -23.5
09/02/2010
7.11
 703,140 7.20 7.20 7.03 0 26,530 -2.2
08/02/2010
7.20
 699,220 7.16 7.20 7.07 25,830 10,600 1.3
05/02/2010
7.16
 1,631,350 7.37 7.37 7.16 230,280 123,900 9.0
04/02/2010
7.37
 1,533,090 7.11 7.45 7.11 375,350 30,900 29.5
03/02/2010
7.11
 866,360 7.03 7.11 7.03 250,750 16,240 19.6
02/02/2010
7.03
 829,790 7.07 7.16 7.03 102,920 46,900 4.7
01/02/2010
7.07
 613,090 6.99 7.07 6.94 128,350 5,950 10.2
29/01/2010
6.99
 1,011,600 6.94 7.03 6.82 31,620 39,600 -0.6
28/01/2010
6.94
 911,950 7.07 7.07 6.94 11,790 9,740 0.2
27/01/2010
7.07
 1,129,600 7.33 7.37 7.07 74,340 34,490 3.4
26/01/2010
7.33
 1,644,920 6.99 7.33 7.16 90,310 12,630 6.7
25/01/2010
6.99
 1,042,410 7.03 7.07 6.94 37,150 20,550 1.4
22/01/2010
7.03
 1,103,440 6.94 7.03 6.78 15,090 84,500 -5.6
21/01/2010
6.94
 1,999,820 7.11 7.16 6.82 8,780 111,290 -8.4
20/01/2010
7.11
 1,469,170 7.28 7.37 7.07 233,950 269,480 -3.1
19/01/2010
7.28
 1,616,640 7.11 7.37 7.11 51,940 6,400 3.9
18/01/2010
7.11
 2,603,960 7.45 7.45 7.11 26,390 341,000 -26.7
15/01/2010
7.45
 1,380,140 7.62 7.66 7.37 28,500 16,170 1.1
14/01/2010
7.62
 1,631,360 7.62 7.83 7.58 88,610 4,810 7.7
13/01/2010
7.62
 2,511,590 7.28 7.62 6.99 48,820 28,820 1.8
12/01/2010
7.28
 2,337,510 7.66 7.71 7.28 2,120 17,350 -1.4
11/01/2010
7.66
 1,781,590 7.71 7.79 7.58 124,340 57,780 6.1
08/01/2010
7.71
 3,232,490 7.83 8.09 7.71 8,230 5,460 0.3
07/01/2010
7.83
 3,156,860 8.05 8.13 7.83 1,580 286,550 -27.0
06/01/2010
8.05
 3,619,690 7.83 8.22 7.83 198,370 189,300 0.5
05/01/2010
7.83
 1,914,560 7.50 7.83 7.79 40,940 20,950 1.8
04/01/2010
7.50
 460,760 7.16 7.50 7.41 19,740 10,200 0.8
31/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2009
7.16
 3,864,890 6.90 7.24 7.11 17,310 3,420 0
30/12/2009
6.90
 1,968,880 6.69 7.03 6.69 94,030 28,100 0
29/12/2009
6.69
 1,945,070 6.82 6.90 6.65 78,370 19,180 0
28/12/2009
6.82
 1,832,860 6.82 6.99 6.69 178,570 1,600 0
25/12/2009
6.82
 2,006,840 6.53 6.82 6.69 383,360 223,200 0
24/12/2009
6.53
 1,838,190 6.23 6.53 6.11 19,710 20,130 0
23/12/2009
6.23
 1,804,160 6.15 6.32 6.15 215,850 75,910 0
22/12/2009
6.15
 1,992,350 6.15 6.36 6.07 377,570 66,190 0
21/12/2009
6.15
 1,492,840 5.86 6.15 6.02 63,210 0 0
18/12/2009
5.86
 1,327,100 5.61 5.86 5.73 171,430 10,820 0
17/12/2009
5.61
 1,431,370 5.56 5.61 5.31 56,000 71,520 0
16/12/2009
5.56
 1,257,220 5.86 5.86 5.56 53,290 0 0
15/12/2009
5.86
 761,630 5.98 6.07 5.86 14,500 1,190 0
14/12/2009
5.98
 1,572,610 5.73 5.98 5.73 31,410 39,960 0
11/12/2009
5.73
 2,176,020 6.02 6.02 5.73 40,150 36,700 0
10/12/2009
6.02
 1,359,270 6.15 6.27 6.02 17,470 95,350 0
09/12/2009
6.15
 2,271,080 6.40 6.40 6.11 35,170 1,100 0
08/12/2009
6.40
 930,840 6.61 6.61 6.36 39,270 11,300 0
07/12/2009
6.61
 835,220 6.61 6.65 6.53 23,180 0 0
04/12/2009
6.61
 944,850 6.57 6.65 6.53 77,000 0 0
03/12/2009
6.57
 1,695,260 6.48 6.57 6.32 81,210 15,530 0
02/12/2009
6.48
 1,674,320 6.82 6.86 6.48 158,580 31,230 0
01/12/2009
6.82
 2,120,680 6.53 6.82 6.65 40,830 16,180 0
30/11/2009
6.53
 1,773,450 6.23 6.53 6.23 440,390 56,430 0
27/11/2009
6.23
 3,611,050 6.36 6.65 6.07 124,070 209,650 0
26/11/2009
6.36
 1,349,020 6.69 6.69 6.36 57,310 79,680 0
25/11/2009
6.69
 3,555,640 7.03 7.03 6.69 53,610 1,500 0
24/11/2009
7.03
 2,208,210 7.15 7.20 6.99 25,570 108,250 0
23/11/2009
7.15
 2,229,510 7.40 7.45 7.11 60 2,000 0
20/11/2009
7.40
 2,731,850 7.49 7.70 7.40 90,140 14,300 0
19/11/2009
7.49
 4,239,010 7.15 7.49 7.15 50,600 32,080 0
18/11/2009
7.15
 1,421,060 7.11 7.15 7.03 41,430 22,110 0
17/11/2009
7.11
 1,461,180 7.07 7.15 6.99 35,710 44,930 0
16/11/2009
7.07
 1,538,910 7.20 7.28 7.07 32,460 21,000 0
13/11/2009
7.20
 2,128,880 7.15 7.24 6.99 81,130 149,080 0
12/11/2009
7.15
 1,998,550 7.07 7.28 7.03 42,340 104,100 0
11/11/2009
7.07
 2,599,030 6.90 7.07 6.82 148,910 636,200 0
10/11/2009
6.90
 3,004,830 7.07 7.15 6.74 64,740 35,670 0
09/11/2009
7.07
 2,237,430 7.40 7.40 7.07 123,720 10,130 0
06/11/2009
7.40
 2,546,170 7.49 7.74 7.40 112,050 0 0
05/11/2009
7.49
 2,538,160 7.24 7.53 7.24 30,240 11,630 0
04/11/2009
7.24
 2,750,350 7.28 7.45 7.11 31,940 220,870 0
03/11/2009
7.28
 5,374,080 7.66 7.66 7.28 62,760 359,440 0
02/11/2009
7.66
 1,983,330 8.03 8.03 7.66 9,070 636,050 0
30/10/2009
8.03
 3,067,290 7.86 8.20 7.95 80,760 167,450 0
29/10/2009
7.86
 4,413,300 8.20 8.20 7.82 47,610 396,170 0
28/10/2009
8.20
 3,509,980 8.20 8.37 8.12 42,630 251,780 0
27/10/2009
8.20
 4,109,020 8.37 8.37 7.99 34,790 493,950 0
26/10/2009
8.37
 4,410,480 8.53 8.95 8.32 39,330 160,570 0
23/10/2009
8.53
 6,224,240 8.95 9.20 8.53 157,380 82,090 0
22/10/2009
8.95
 5,979,170 8.53 8.95 8.78 12,870 81,130 0
21/10/2009
8.53
 898,690 8.16 8.53 8.53 0 20,200 0
20/10/2009
8.16
 4,800,960 7.78 8.16 7.91 101,700 221,810 0
19/10/2009
7.78
 6,242,660 7.57 7.91 7.57 160,400 138,100 0
16/10/2009
7.57
 8,153,710 7.24 7.57 7.20 139,840 140,840 0
15/10/2009
7.24
 6,087,730 6.90 7.24 7.03 644,200 306,990 0
14/10/2009
6.90
 3,333,140 6.69 6.90 6.65 123,610 110 0
13/10/2009
6.69
 1,667,280 6.86 6.86 6.69 123,700 24,790 0
12/10/2009
6.86
 2,197,220 6.69 6.90 6.78 62,030 6,020 0

Chính sách bảo mật | Điều khoản sử dụng |