CTCP Chứng khoán SSI (ssi)

20.30
0
(0%)
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
(2026-08-12) 		0.78 3.84% 384,098,300 344,623 0
19.40
21.65
20.30
2 tháng
(2026-07-13) 		0.50 2.43% 883,583,400 -27,278,950 0
17.59
21.65
20.30
3 tháng
(2026-06-15) 		-0.62 -2.88% 1,176,392,700 -37,093,901 0
17.59
22.14
20.30
6 tháng
(2026-03-16) 		-1.70 -7.49% 2,533,293,400 -46,679,423 -194.1
17.59
23.50
20.30
12 tháng
(2025-09-16) 		-8.53 -28.90% 6,681,126,200 -198,150,523 -5,858.0
17.59
30.18
20.30
24 tháng
(2024-09-23) 		2.11 11.20% 13,203,645,400 -287,080,317 -9,511.5
14.63
30.18
20.30
36 tháng
(2023-09-27) 		2.71 14.81% 17,850,436,500 -309,522,621 -10,203.5
14.27
30.18
20.30
60 tháng
(2021-10-07) 		1.39 7.10% 26,619,245,600 -244,994,617 -10,961.5
7.41
30.18
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2010
3.47
 1,854,670 3.65 3.65 3.47 32,400 196,230 -4.2
24/08/2010
3.65
 1,361,440 3.82 3.82 3.65 132,300 183,700 -1.3
23/08/2010
3.82
 467,300 3.91 3.91 3.82 29,180 15,260 0.4
20/08/2010
3.91
 794,060 3.84 3.91 3.79 25,790 23,200 0.1
19/08/2010
3.84
 723,150 3.91 3.92 3.82 32,520 460 0.9
18/08/2010
3.91
 880,930 4.02 4.02 3.90 69,690 3,150 1.9
17/08/2010
4.02
 1,035,110 4.08 4.09 3.94 179,100 2,020 5.2
16/08/2010
4.08
 1,692,050 3.88 4.08 3.92 213,040 6,490 6.0
13/08/2010
3.88
 1,390,960 3.80 3.88 3.71 316,180 27,500 8.0
12/08/2010
3.80
 1,647,550 3.99 3.99 3.80 122,230 33,970 2.5
11/08/2010
3.99
 953,360 3.99 4.09 3.97 98,300 117,200 -0.6
10/08/2010
3.99
 1,772,750 4.10 4.13 3.92 199,750 321,540 -3.5
09/08/2010
4.10
 1,044,090 4.28 4.28 4.10 9,260 18,000 -0.3
06/08/2010
4.28
 804,400 4.32 4.32 4.28 173,120 57,390 3.6
05/08/2010
4.32
 663,630 4.34 4.39 4.30 36,690 90,960 -1.7
04/08/2010
4.34
 961,920 4.42 4.42 4.32 82,430 60,430 0.7
03/08/2010
4.42
 1,171,240 4.43 4.49 4.42 247,500 273,620 -0.8
02/08/2010
4.43
 695,430 4.50 4.50 4.43 8,020 88,560 -2.6
30/07/2010
4.50
 944,020 4.49 4.57 4.49 19,850 59,800 -1.3
29/07/2010
4.49
 855,290 4.47 4.52 4.46 294,030 49,630 8.0
28/07/2010
4.47
 853,990 4.53 4.53 4.47 70,180 185,610 -3.8
27/07/2010
4.53
 1,180,150 4.52 4.58 4.52 289,300 321,160 -1.1
26/07/2010
4.52
 869,660 4.56 4.56 4.50 19,630 160,520 -4.6
23/07/2010
4.56
 846,250 4.57 4.60 4.54 1,640 185,440 -6.1
22/07/2010
4.57
 754,690 4.60 4.62 4.57 243,670 75,880 5.6
21/07/2010
4.60
 801,660 4.62 4.62 4.57 58,890 3,910 1.8
20/07/2010
4.62
 733,530 4.64 4.67 4.62 54,800 43,570 0.4
19/07/2010
4.64
 859,110 4.72 4.72 4.64 28,110 47,960 -0.7
16/07/2010
4.72
 608,330 4.73 4.75 4.67 84,760 65,800 0.7
15/07/2010
4.73
 704,360 4.82 4.83 4.73 103,800 20,200 2.9
14/07/2010
4.82
 2,281,050 4.76 4.94 4.82 433,470 72,520 12.8
13/07/2010
4.76
 1,586,550 4.54 4.76 4.58 48,850 27,010 0.7
12/07/2010
4.54
 678,150 4.52 4.54 4.49 58,280 18,280 1.3
09/07/2010
4.52
 730,020 4.53 4.56 4.52 60,700 10,970 1.6
08/07/2010
4.53
 596,000 4.52 4.62 4.53 81,640 75,690 0.2
07/07/2010
4.52
 848,810 4.53 4.58 4.52 114,130 30,000 2.8
06/07/2010
4.53
 1,206,470 4.62 4.62 4.53 148,200 11,990 4.5
05/07/2010
4.62
 900,350 4.67 4.67 4.62 117,600 32,760 2.9
02/07/2010
4.67
 1,091,670 4.71 4.75 4.65 74,250 116,020 -1.4
01/07/2010
4.71
 754,280 4.72 4.72 4.68 288,160 39,510 8.5
30/06/2010
4.72
 995,460 4.79 4.79 4.67 248,840 11,380 8.2
29/06/2010
4.79
 1,640,590 4.79 4.83 4.78 584,600 420,190 5.8
28/06/2010
4.79
 937,340 4.80 4.83 4.78 313,820 7,220 10.7
25/06/2010
4.80
 1,275,160 4.90 4.90 4.80 99,450 14,960 3.0
24/06/2010
4.90
 996,260 4.89 4.91 4.89 656,400 94,820 20.0
23/06/2010
4.89
 933,400 4.90 4.91 4.87 115,630 15,430 3.6
22/06/2010
4.90
 1,020,150 4.94 4.94 4.89 172,410 18,430 5.5
21/06/2010
4.94
 625,340 4.91 4.94 4.91 352,120 0 12.7
18/06/2010
4.91
 813,630 4.91 4.93 4.90 81,360 250 2.9
17/06/2010
4.91
 723,880 4.94 4.94 4.91 538,530 496,400 1.5
16/06/2010
4.94
 1,459,910 4.89 5.01 4.90 8,010 75,000 -2.4
15/06/2010
4.89
 935,280 4.93 4.94 4.89 111,260 35,540 2.7
14/06/2010
4.93
 1,076,710 4.93 4.97 4.93 94,470 3,340 3.3
11/06/2010
4.93
 1,294,970 4.90 5.00 4.93 564,880 462,330 3.7
10/06/2010
4.90
 713,980 4.89 4.91 4.87 104,600 12,690 3.3
09/06/2010
4.89
 906,580 4.90 4.97 4.89 102,780 1,690 3.6
08/06/2010
4.90
 1,495,900 4.93 4.93 4.87 193,840 33,430 5.7
07/06/2010
4.93
 2,781,740 5.05 5.05 4.89 701,800 49,560 23.4
04/06/2010
5.05
 926,700 5.08 5.11 5.04 18,450 22,050 -0.1
03/06/2010
5.08
 1,276,600 5.08 5.16 5.08 255,640 104,450 5.6
02/06/2010
5.08
 1,479,310 5.12 5.12 5.02 121,810 4,650 4.3
01/06/2010
5.12
 1,377,340 5.15 5.15 5.06 250,260 17,270 8.7
31/05/2010
5.15
 1,932,690 5.23 5.23 5.08 706,680 29,930 25.4
28/05/2010
5.23
 3,060,440 5.08 5.28 5.11 646,270 62,180 22.1
27/05/2010
5.08
 1,694,300 5.05 5.08 4.95 398,300 10,340 14.2
26/05/2010
5.05
 1,764,840 5.06 5.11 5.04 12,770 16,500 -0.1
25/05/2010
5.06
 2,246,230 5.09 5.15 5.00 305,050 67,360 8.8
24/05/2010
5.09
 2,928,080 4.86 5.09 4.90 35,100 26,680 0.3
21/05/2010
4.86
 4,898,770 5.11 5.11 4.86 157,350 60,810 3.4
20/05/2010
5.11
 3,582,750 4.87 5.11 4.72 234,040 256,040 -1.0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2010
4.87
 2,953,440 5.04 5.05 4.87 307,700 176,720 4.7
18/05/2010
5.04
 2,375,470 5.08 5.12 5.00 70,100 202,320 -4.9
17/05/2010
5.08
 2,938,340 5.29 5.29 5.08 46,020 375,020 -12.5
14/05/2010
5.29
 2,337,300 5.33 5.40 5.29 97,510 472,320 -14.6
13/05/2010
5.33
 2,886,420 5.35 5.46 5.29 49,230 2,440 1.9
12/05/2010
5.35
 3,237,140 5.55 5.55 5.35 104,620 179,350 -3.0
11/05/2010
5.55
 3,641,020 5.58 5.63 5.52 26,670 26,220 0.0
10/05/2010
5.58
 3,457,840 5.75 5.75 5.58 171,160 209,420 -1.6
07/05/2010
5.75
 1,727,410 5.84 5.84 5.69 351,570 44,550 13.1
06/05/2010
5.84
 1,817,870 5.92 5.94 5.84 109,820 29,450 3.5
05/05/2010
5.92
 1,425,620 5.98 5.98 5.90 50,530 26,860 1.0
04/05/2010
5.98
 1,956,040 5.90 6.05 5.92 72,740 24,160 2.2
29/04/2010
5.90
 1,627,280 6.00 6.07 5.90 109,150 125,610 -0.7
28/04/2010
6.00
 1,220,450 6.02 6.02 5.96 207,670 70,510 6.1
27/04/2010
6.02
 1,518,230 6.11 6.11 5.98 151,090 25,260 5.6
26/04/2010
6.11
 3,527,350 5.98 6.24 6.00 590,030 65,100 24.1
22/04/2010
5.98
 3,548,070 5.70 5.98 5.75 69,860 89,690 -0.9
21/04/2010
5.70
 1,092,260 5.71 5.77 5.69 206,800 10,270 8.3
20/04/2010
5.71
 1,580,420 5.78 5.79 5.71 272,630 235,490 1.5
19/04/2010
5.78
 1,370,450 5.85 5.85 5.78 257,160 15,000 10.4
16/04/2010
5.85
 1,040,730 5.85 5.89 5.84 131,040 13,050 5.1
15/04/2010
5.85
 1,163,180 5.85 5.89 5.85 174,710 202,660 -1.2
14/04/2010
5.85
 943,970 5.88 5.89 5.84 62,410 19,000 1.9
13/04/2010
5.88
 1,090,250 5.86 5.94 5.88 5,990 101,190 -4.1
12/04/2010
5.86
 1,205,620 5.85 5.94 5.85 86,100 202,410 -5.1
09/04/2010
5.85
 1,148,570 5.86 5.94 5.85 14,340 32,890 -0.8
08/04/2010
5.86
 1,423,720 5.88 5.94 5.86 4,250 154,340 -6.5
07/04/2010
5.88
 1,024,560 5.90 5.93 5.85 36,290 86,670 -2.2
06/04/2010
5.90
 1,396,030 5.98 6.02 5.90 3,970 174,390 -7.5
05/04/2010
5.98
 1,016,450 5.94 6.05 5.97 10,010 28,700 -0.8

Chính sách bảo mật | Điều khoản sử dụng |