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)
02/04/2010
5.94
 1,563,440 5.92 6.02 5.89 54,920 129,710 -3.3
01/04/2010
5.92
 1,745,340 5.85 5.96 5.78 111,870 103,550 0.3
31/03/2010
5.85
 1,577,570 5.89 5.96 5.85 55,000 42,220 0.6
30/03/2010
5.89
 1,728,000 6.09 6.09 5.89 29,690 41,410 -0.5
29/03/2010
6.09
 2,370,310 6.27 6.27 6.09 52,600 56,100 -0.1
26/03/2010
6.27
 7,116,360 6.21 6.46 6.23 715,920 469,820 11.8
25/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
25/03/2010
6.21
 606,350 5.92 6.21 6.21 0 5,220 -0.2
24/03/2010
5.92
 3,590,690 5.89 5.96 5.89 93,610 193,700 -8.8
23/03/2010
5.89
 1,807,050 5.92 5.96 5.89 2,620 91,720 -7.8
22/03/2010
5.92
 2,276,240 6.02 6.02 5.92 18,330 750 1.6
19/03/2010
6.02
 1,838,980 6.13 6.13 6.02 41,970 99,300 -5.1
18/03/2010
6.13
 3,935,800 5.96 6.16 5.99 367,060 23,860 30.9
17/03/2010
5.96
 1,911,440 6.02 6.09 5.96 54,880 3,390 4.6
16/03/2010
6.02
 3,235,630 6.16 6.19 5.96 32,270 6,180 2.3
15/03/2010
6.16
 1,482,010 6.19 6.26 6.13 38,620 2,570 3.3
12/03/2010
6.19
 1,512,500 6.16 6.19 6.13 43,030 5,840 3.4
11/03/2010
6.16
 1,901,090 6.19 6.26 6.13 18,060 5,410 1.2
10/03/2010
6.19
 1,982,730 6.26 6.26 6.19 92,560 50,650 3.9
09/03/2010
6.26
 1,841,030 6.23 6.30 6.19 847,950 858,910 -1.0
08/03/2010
6.23
 3,012,020 6.02 6.26 6.13 114,700 263,160 -13.7
05/03/2010
6.02
 1,625,920 5.96 6.02 5.92 165,020 130,630 3.0
04/03/2010
5.96
 2,336,870 5.89 6.06 5.92 33,500 304,700 -23.9
03/03/2010
5.89
 2,502,130 5.79 5.89 5.79 301,440 82,930 18.9
02/03/2010
5.79
 2,009,080 5.79 5.89 5.75 7,440 396,640 -33.4
01/03/2010
5.79
 1,195,710 5.82 5.86 5.79 51,620 240,500 -16.2
26/02/2010
5.82
 840,610 5.79 5.82 5.75 146,120 114,590 2.7
25/02/2010
5.79
 1,432,010 5.75 5.86 5.75 328,050 82,900 21.0
24/02/2010
5.75
 1,198,160 5.65 5.75 5.62 168,270 115,380 4.4
23/02/2010
5.65
 766,590 5.82 5.82 5.65 82,380 3,580 6.6
22/02/2010
5.82
 519,030 5.82 5.89 5.82 81,110 19,390 5.3
12/02/2010
5.82
 903,460 5.79 5.86 5.79 65,690 1,300 5.6
11/02/2010
5.79
 634,970 5.72 5.79 5.69 7,200 6,040 0.1
10/02/2010
5.72
 808,550 5.69 5.75 5.69 67,280 346,060 -23.5
09/02/2010
5.69
 703,140 5.75 5.75 5.62 0 26,530 -2.2
08/02/2010
5.75
 699,220 5.72 5.75 5.65 25,830 10,600 1.3
05/02/2010
5.72
 1,631,350 5.89 5.89 5.72 230,280 123,900 9.0
04/02/2010
5.89
 1,533,090 5.69 5.96 5.69 375,350 30,900 29.5
03/02/2010
5.69
 866,360 5.62 5.69 5.62 250,750 16,240 19.6
02/02/2010
5.62
 829,790 5.65 5.72 5.62 102,920 46,900 4.7
01/02/2010
5.65
 613,090 5.58 5.65 5.55 128,350 5,950 10.2
29/01/2010
5.58
 1,011,600 5.55 5.62 5.45 31,620 39,600 -0.6
28/01/2010
5.55
 911,950 5.65 5.65 5.55 11,790 9,740 0.2
27/01/2010
5.65
 1,129,600 5.86 5.89 5.65 74,340 34,490 3.4
26/01/2010
5.86
 1,644,920 5.58 5.86 5.72 90,310 12,630 6.7
25/01/2010
5.58
 1,042,410 5.62 5.65 5.55 37,150 20,550 1.4
22/01/2010
5.62
 1,103,440 5.55 5.62 5.42 15,090 84,500 -5.6
21/01/2010
5.55
 1,999,820 5.69 5.72 5.45 8,780 111,290 -8.4
20/01/2010
5.69
 1,469,170 5.82 5.89 5.65 233,950 269,480 -3.1
19/01/2010
5.82
 1,616,640 5.69 5.89 5.69 51,940 6,400 3.9
18/01/2010
5.69
 2,603,960 5.96 5.96 5.69 26,390 341,000 -26.7
15/01/2010
5.96
 1,380,140 6.09 6.13 5.89 28,500 16,170 1.1
14/01/2010
6.09
 1,631,360 6.09 6.26 6.06 88,610 4,810 7.7
13/01/2010
6.09
 2,511,590 5.82 6.09 5.58 48,820 28,820 1.8
12/01/2010
5.82
 2,337,510 6.13 6.16 5.82 2,120 17,350 -1.4
11/01/2010
6.13
 1,781,590 6.16 6.23 6.06 124,340 57,780 6.1
08/01/2010
6.16
 3,232,490 6.26 6.46 6.16 8,230 5,460 0.3
07/01/2010
6.26
 3,156,860 6.43 6.50 6.26 1,580 286,550 -27.0
06/01/2010
6.43
 3,619,690 6.26 6.57 6.26 198,370 189,300 0.5
05/01/2010
6.26
 1,914,560 5.99 6.26 6.23 40,940 20,950 1.8
04/01/2010
5.99
 460,760 5.72 5.99 5.92 19,740 10,200 0.8
31/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2009
5.72
 3,864,890 5.52 5.79 5.69 17,310 3,420 0
30/12/2009
5.52
 1,968,880 5.35 5.62 5.35 94,030 28,100 0
29/12/2009
5.35
 1,945,070 5.45 5.52 5.32 78,370 19,180 0
28/12/2009
5.45
 1,832,860 5.45 5.58 5.35 178,570 1,600 0
25/12/2009
5.45
 2,006,840 5.22 5.45 5.35 383,360 223,200 0
24/12/2009
5.22
 1,838,190 4.98 5.22 4.88 19,710 20,130 0
23/12/2009
4.98
 1,804,160 4.92 5.05 4.92 215,850 75,910 0
22/12/2009
4.92
 1,992,350 4.92 5.08 4.85 377,570 66,190 0
21/12/2009
4.92
 1,492,840 4.68 4.92 4.81 63,210 0 0
18/12/2009
4.68
 1,327,100 4.48 4.68 4.58 171,430 10,820 0
17/12/2009
4.48
 1,431,370 4.45 4.48 4.25 56,000 71,520 0
16/12/2009
4.45
 1,257,220 4.68 4.68 4.45 53,290 0 0
15/12/2009
4.68
 761,630 4.78 4.85 4.68 14,500 1,190 0
14/12/2009
4.78
 1,572,610 4.58 4.78 4.58 31,410 39,960 0
11/12/2009
4.58
 2,176,020 4.81 4.81 4.58 40,150 36,700 0
10/12/2009
4.81
 1,359,270 4.92 5.02 4.81 17,470 95,350 0
09/12/2009
4.92
 2,271,080 5.12 5.12 4.88 35,170 1,100 0
08/12/2009
5.12
 930,840 5.28 5.28 5.08 39,270 11,300 0
07/12/2009
5.28
 835,220 5.28 5.32 5.22 23,180 0 0
04/12/2009
5.28
 944,850 5.25 5.32 5.22 77,000 0 0
03/12/2009
5.25
 1,695,260 5.18 5.25 5.05 81,210 15,530 0
02/12/2009
5.18
 1,674,320 5.45 5.48 5.18 158,580 31,230 0
01/12/2009
5.45
 2,120,680 5.22 5.45 5.32 40,830 16,180 0
30/11/2009
5.22
 1,773,450 4.98 5.22 4.98 440,390 56,430 0
27/11/2009
4.98
 3,611,050 5.08 5.32 4.85 124,070 209,650 0
26/11/2009
5.08
 1,349,020 5.35 5.35 5.08 57,310 79,680 0
25/11/2009
5.35
 3,555,640 5.62 5.62 5.35 53,610 1,500 0
24/11/2009
5.62
 2,208,210 5.72 5.75 5.58 25,570 108,250 0
23/11/2009
5.72
 2,229,510 5.92 5.95 5.68 60 2,000 0
20/11/2009
5.92
 2,731,850 5.99 6.15 5.92 90,140 14,300 0
19/11/2009
5.99
 4,239,010 5.72 5.99 5.72 50,600 32,080 0
18/11/2009
5.72
 1,421,060 5.68 5.72 5.62 41,430 22,110 0
17/11/2009
5.68
 1,461,180 5.65 5.72 5.58 35,710 44,930 0
16/11/2009
5.65
 1,538,910 5.75 5.82 5.65 32,460 21,000 0
13/11/2009
5.75
 2,128,880 5.72 5.78 5.58 81,130 149,080 0
12/11/2009
5.72
 1,998,550 5.65 5.82 5.62 42,340 104,100 0
11/11/2009
5.65
 2,599,030 5.52 5.65 5.45 148,910 636,200 0
10/11/2009
5.52
 3,004,830 5.65 5.72 5.38 64,740 35,670 0
09/11/2009
5.65
 2,237,430 5.92 5.92 5.65 123,720 10,130 0
06/11/2009
5.92
 2,546,170 5.99 6.19 5.92 112,050 0 0

Chính sách bảo mật | Điều khoản sử dụng |