CTCP Chứng khoán SSI (ssi)

23.75
-0.25
(-1.04%)
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
(2026-06-30) 		-3.50 -13.08% 467,285,600 -37,182,386 0
22
27.35
24
2 tháng
(2026-06-01) 		-4.20 -15.30% 743,317,600 -48,696,708 0
22
27.70
24
3 tháng
(2026-05-04) 		-4.45 -16.06% 1,093,361,900 -51,994,459 0
22
28.50
24
6 tháng
(2026-02-02) 		-7.55 -24.51% 3,013,720,300 -81,421,121 -1,148.0
22
33.70
24
12 tháng
(2025-08-04) 		-6.95 -23.01% 7,860,602,000 -258,683,992 -7,865.2
22
37.75
24
24 tháng
(2024-08-09) 		1.55 7.12% 13,038,743,600 -270,714,715 -8,820.4
18.30
37.75
24
36 tháng
(2023-08-15) 		3.35 16.83% 18,240,396,000 -339,975,119 -11,016.1
17.86
37.75
24
60 tháng
(2021-08-25) 		-2.35 -9.18% 26,361,068,300 -263,731,315 -11,584.8
9.27
37.75
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |