CTCP Chứng khoán SSI (ssi)

27.10
0.95
(3.63%)
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
(2026-05-13) 		-1.50 -5.40% 335,404,100 -13,834,522 0
26.15
28.15
26.15
2 tháng
(2026-04-13) 		-2.10 -7.39% 686,709,200 -503,507 0
26.15
28.95
26.15
3 tháng
(2026-03-16) 		-2.10 -7.39% 1,342,703,100 -8,875,552 -194.1
25.40
29.40
26.15
6 tháng
(2025-12-15) 		-2.10 -7.39% 3,310,818,700 -14,523,352 -398.2
25.40
33.70
26.15
12 tháng
(2025-06-17) 		5.12 24.15% 8,724,482,100 -87,551,105 -5,922.4
20.96
37.75
26.15
24 tháng
(2024-06-24) 		2.31 9.62% 12,777,180,600 -254,288,470 -9,640.1
18.30
37.75
26.15
36 tháng
(2023-06-28) 		7.86 42.59% 18,206,779,800 -286,320,050 -10,700.0
17.79
37.75
26.15
60 tháng
(2021-07-08) 		3.84 17.08% 26,237,434,100 -226,477,946 -11,827.5
9.27
37.75
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |