CTCP Chứng khoán SSI (ssi)

31.15
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
(2025-12-31) 		0.90 2.98% 639,231,100 4,034,300 117.8
29.15
33.35
31.15
2 tháng
(2025-12-01) 		2 6.87% 1,180,789,200 11,739,400 344.9
28.10
33.35
31.15
3 tháng
(2025-11-03) 		1.55 5.23% 1,768,524,200 -1,959,300 -122.0
28.10
33.35
31.15
6 tháng
(2025-08-04) 		0.95 3.15% 4,827,901,900 -176,829,271 -6,703.6
28.10
37.75
31.15
12 tháng
(2025-02-04) 		8.68 38.62% 8,477,273,200 -147,796,045 -6,858.0
18.30
37.75
31.15
24 tháng
(2024-02-15) 		6.81 27.98% 12,140,621,200 -218,735,649 -8,632.5
18.30
37.75
31.15
36 tháng
(2023-02-15) 		18.41 144.46% 17,502,744,900 -221,422,108 -8,858.9
12.18
37.75
31.15
60 tháng
(2021-02-25) 		17.60 129.86% 25,101,134,100 -185,996,086 -10,462.3
9.27
37.75
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2009
6.69
 1,950,740 6.57 6.74 6.61 54,640 10,000 0
08/10/2009
6.57
 1,635,620 6.57 6.65 6.48 8,500 4,400 0
07/10/2009
6.57
 1,789,730 6.36 6.61 6.44 47,870 1,530 0
06/10/2009
6.36
 2,037,520 6.44 6.53 6.36 90,810 28,810 0
05/10/2009
6.44
 2,056,100 6.57 6.61 6.40 82,200 118,740 0
02/10/2009
6.57
 4,210,640 6.78 6.78 6.44 142,400 275,310 0
01/10/2009
6.78
 2,723,520 6.94 6.94 6.78 115,850 102,300 0
30/09/2009
6.94
 2,890,280 7.11 7.15 6.94 276,000 157,730 0
29/09/2009
7.11
 5,021,160 7.11 7.45 7.11 72,520 54,170 0
28/09/2009
7.11
 1,479,340 6.78 7.11 7.11 100 9,700 0
25/09/2009
6.78
 2,386,120 6.69 6.78 6.65 30,000 19,250 0
24/09/2009
6.69
 2,765,150 6.86 6.94 6.69 2,030 363,480 0
23/09/2009
6.86
 3,881,770 6.74 7.07 6.86 41,430 67,760 0
22/09/2009
6.74
 4,109,510 6.57 6.86 6.48 64,770 188,500 0
21/09/2009
6.57
 2,587,070 6.65 6.69 6.57 470,250 101,400 0
18/09/2009
6.65
 2,771,160 6.61 6.65 6.48 317,260 351,500 0
17/09/2009
6.61
 3,127,590 6.74 6.74 6.48 73,060 125,270 0
16/09/2009
6.74
 3,002,330 6.74 6.94 6.74 68,900 223,750 0
15/09/2009
6.74
 4,756,020 6.44 6.74 6.57 7,800 63,990 0
14/09/2009
6.44
 2,928,530 6.32 6.61 6.32 177,250 89,730 0
11/09/2009
6.32
 2,418,790 6.27 6.40 6.27 386,450 23,710 0
10/09/2009
6.27
 2,786,150 6.27 6.36 6.19 146,500 7,960 0
09/09/2009
6.27
 2,717,670 6.27 6.44 6.27 223,330 5,000 0
08/09/2009
6.27
 1,902,250 6.11 6.27 6.11 118,800 14,220 0
07/09/2009
6.11
 3,224,080 6.19 6.23 5.98 43,620 436,490 0
04/09/2009
6.19
 3,449,630 6.40 6.48 6.11 225,050 52,640 0
03/09/2009
6.40
 2,369,050 6.48 6.53 6.36 205,600 8,240 0
02/09/2009
6.48
 0 6.48 6.48 6.48 0 0 0
01/09/2009
6.48
 3,465,800 6.40 6.61 6.32 297,400 28,300 0
31/08/2009
6.40
 3,562,210 6.11 6.40 6.27 362,530 23,570 0

Chính sách bảo mật | Điều khoản sử dụng |