CTCP Chứng khoán SSI (ssi)

32.25
-0.55
(-1.68%)
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
(2025-11-04) 		-2.40 -6.91% 619,503,900 -13,167,000 -448.4
32
35.55
32.80
2 tháng
(2025-10-06) 		-7.90 -19.63% 1,560,393,700 -83,363,600 -3,106.0
32
41.45
32.80
3 tháng
(2025-09-05) 		-7.14 -18.09% 2,372,407,000 -144,290,000 -5,532.2
32
41.45
32.80
6 tháng
(2025-06-09) 		9.58 42.07% 5,334,165,800 -56,909,953 -5,050.9
22.57
41.45
32.80
12 tháng
(2024-12-09) 		6.80 26.62% 7,819,910,100 -169,489,134 -7,435.1
20.09
41.45
32.80
24 tháng
(2023-12-15) 		8.14 33.63% 11,761,822,500 -245,257,290 -9,439.5
20.09
41.45
32.80
36 tháng
(2022-12-20) 		17.85 123.07% 16,911,887,300 -196,752,386 -8,474.3
12.49
41.45
32.80
60 tháng
(2020-12-30) 		18.34 130.90% 24,444,771,610 -215,125,396 -11,392.8
10.18
41.45
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
2.45
 295,730 2.53 2.53 2.43 11,460 17,450 0
10/02/2009
2.53
 240,420 2.60 2.60 2.50 47,870 450 0
09/02/2009
2.60
 379,670 2.54 2.62 2.54 26,760 960 0
06/02/2009
2.54
 344,450 2.42 2.54 2.40 16,770 2,000 0
05/02/2009
2.42
 501,280 2.53 2.53 2.41 37,950 35,500 0
04/02/2009
2.53
 325,050 2.51 2.57 2.50 44,900 33,680 0
03/02/2009
2.51
 584,050 2.64 2.64 2.51 13,460 106,890 0
02/02/2009
2.64
 303,630 2.70 2.71 2.59 15,200 6,120 0
23/01/2009
2.70
 244,400 2.69 2.70 2.67 16,740 17,000 0
22/01/2009
2.69
 151,140 2.66 2.70 2.66 21,240 80,500 0
21/01/2009
2.66
 315,440 2.67 2.67 2.64 21,490 29,560 0
20/01/2009
2.67
 266,930 2.71 2.71 2.65 52,650 88,670 0
19/01/2009
2.71
 247,380 2.71 2.71 2.68 30,230 5,000 0
16/01/2009
2.71
 377,090 2.71 2.75 2.69 9,150 4,350 0
15/01/2009
2.71
 195,550 2.72 2.72 2.67 10,520 0 0
14/01/2009
2.72
 463,570 2.68 2.77 2.67 5,220 19,400 0
13/01/2009
2.68
 605,330 2.78 2.78 2.67 4,110 10,500 0
12/01/2009
2.78
 442,200 2.82 2.82 2.76 3,280 10,780 0
09/01/2009
2.82
 553,330 2.88 2.88 2.77 20,910 4,500 0
08/01/2009
2.88
 1,037,170 3.03 3.03 2.88 60,750 3,900 0
07/01/2009
3.03
 1,271,410 2.89 3.03 2.99 293,400 8,520 0
06/01/2009
2.89
 1,102,630 2.76 2.89 2.79 275,010 1,370 0
05/01/2009
2.76
 717,230 2.66 2.76 2.63 237,940 50 0
02/01/2009
2.66
 240,940 2.65 2.66 2.65 27,020 500 0
31/12/2008
2.65
 490,670 2.69 2.70 2.65 92,290 1,930 0
30/12/2008
2.69
 478,750 2.65 2.71 2.64 89,040 27,260 0
29/12/2008
2.65
 391,260 2.67 2.68 2.62 10,630 0 0
26/12/2008
2.67
 415,810 2.62 2.70 2.61 63,010 870 0
25/12/2008
2.62
 455,680 2.66 2.70 2.62 51,200 20,550 0
24/12/2008
2.66
 924,620 2.76 2.76 2.62 88,480 16,000 0
23/12/2008
2.76
 502,470 2.89 2.89 2.76 28,310 79,800 0
22/12/2008
2.89
 777,440 2.88 2.99 2.89 12,200 10,320 0
19/12/2008
2.88
 969,670 2.77 2.88 2.76 17,350 25,250 0
18/12/2008
2.77
 637,180 2.70 2.80 2.66 6,100 6,350 0
17/12/2008
2.70
 1,027,110 2.57 2.70 2.54 101,810 27,400 0
16/12/2008
2.57
 958,610 2.70 2.72 2.57 69,140 3,740 0
15/12/2008
2.70
 643,720 2.57 2.70 2.64 39,200 2,850 0
12/12/2008
2.57
 244,110 2.45 2.57 2.57 16,820 1,000 0
11/12/2008
2.45
 616,090 2.34 2.45 2.33 3,920 4,010 0
10/12/2008
2.34
 585,650 2.45 2.45 2.33 24,620 6,100 0
09/12/2008
2.45
 598,240 2.44 2.52 2.39 9,780 217,340 0
08/12/2008
2.44
 827,830 2.57 2.57 2.44 20,570 241,000 0
05/12/2008
2.57
 1,000,070 2.69 2.69 2.56 32,650 178,000 0
04/12/2008
2.69
 717,360 2.68 2.76 2.67 27,100 480,740 0
03/12/2008
2.68
 452,450 2.69 2.69 2.66 13,710 166,840 0
02/12/2008
2.69
 544,200 2.75 2.75 2.65 25,580 400 0
01/12/2008
2.75
 957,690 2.62 2.75 2.65 37,250 6,300 0
28/11/2008
2.62
 197,430 2.50 2.62 2.62 2,200 48,250 0
27/11/2008
2.50
 688,620 2.62 2.62 2.50 18,350 190,350 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
2.62
 369,700 2.66 2.74 2.62 20,160 0 0
25/11/2008
2.66
 762,190 2.75 2.79 2.66 32,110 412,700 0
24/11/2008
2.75
 682,320 2.66 2.79 2.72 1,800 10,500 0
21/11/2008
2.66
 713,370 2.66 2.75 2.53 3,590 183,090 0
20/11/2008
2.66
 696,690 2.80 2.80 2.66 14,320 8,060 0
19/11/2008
2.80
 405,840 2.84 2.89 2.75 4,000 21,350 0
18/11/2008
2.84
 923,090 2.97 2.97 2.82 56,440 400,660 0
17/11/2008
2.97
 831,110 3.12 3.12 2.97 35,270 311,860 0
14/11/2008
3.12
 1,410,470 3.09 3.21 3.09 73,310 830,940 0
13/11/2008
3.09
 1,211,240 3.13 3.13 2.98 7,390 65,010 0
12/11/2008
3.13
 79,620 3.29 3.29 3.13 6,950 0 0
11/11/2008
3.29
 312,240 3.46 3.46 3.29 9,220 0 0
10/11/2008
3.46
 1,059,550 3.37 3.54 3.38 19,900 18,460 0
07/11/2008
3.37
 1,901,100 3.41 3.55 3.29 424,840 11,700 0
06/11/2008
3.41
 1,123,050 3.25 3.41 3.34 103,380 9,500 0
05/11/2008
3.25
 12,640 3.10 3.25 3.25 0 1,000 0
04/11/2008
3.10
 104,450 2.96 3.10 3.10 700 2,560 0
03/11/2008
2.96
 1,106,570 2.82 2.96 2.91 292,970 12,000 0
31/10/2008
2.82
 562,020 2.69 2.82 2.81 194,110 10,790 0
30/10/2008
2.69
 1,082,900 2.57 2.69 2.45 54,740 10,590 0
29/10/2008
2.57
 1,245,200 2.45 2.57 2.45 57,470 36,270 0
28/10/2008
2.45
 513,010 2.57 2.57 2.45 14,510 70,030 0
27/10/2008
2.57
 276,240 2.71 2.71 2.57 10,620 39,800 0
24/10/2008
2.71
 311,960 2.85 2.85 2.71 26,080 41,870 0
23/10/2008
2.85
 409,510 2.99 2.99 2.85 13,260 20,010 0
22/10/2008
2.99
 907,110 3.11 3.11 2.96 263,550 3,700 0
21/10/2008
3.11
 1,193,010 3.09 3.11 2.94 12,480 56,840 0
20/10/2008
3.09
 386,610 3.25 3.25 3.09 12,140 104,120 0
17/10/2008
3.25
 821,340 3.42 3.42 3.25 24,790 85,250 0
16/10/2008
3.42
 294,120 3.60 3.60 3.42 12,500 53,820 0
15/10/2008
3.60
 1,663,810 3.62 3.64 3.45 144,580 509,560 0
14/10/2008
3.62
 162,700 3.45 3.62 3.62 0 127,360 0
13/10/2008
3.45
 443,180 3.63 3.63 3.45 34,670 32,880 0
10/10/2008
3.63
 66,590 3.82 3.82 3.63 11,340 0 0
09/10/2008
3.82
 1,417,970 4.01 4.01 3.82 2,110 510,040 0
08/10/2008
4.01
 85,330 4.22 4.22 4.01 3,660 10,000 0
07/10/2008
4.22
 61,030 4.43 4.43 4.22 12,360 0 0
06/10/2008
4.43
 604,030 4.66 4.66 4.43 215,270 6,300 0
03/10/2008
4.66
 442,340 4.75 4.75 4.62 29,730 26,900 0
02/10/2008
4.75
 776,790 4.66 4.88 4.66 13,610 139,250 0
01/10/2008
4.66
 1,097,390 4.79 4.84 4.57 153,060 111,830 0
30/09/2008
4.79
 21,340 5.02 5.02 4.79 3,700 1,720 0
29/09/2008
5.02
 1,119,960 5.06 5.15 4.84 491,090 201,160 0
26/09/2008
5.06
 1,107,240 4.84 5.06 4.84 378,130 6,480 0
25/09/2008
4.84
 637,140 4.62 4.84 4.62 77,360 2,520 0
24/09/2008
4.62
 760,740 4.79 4.88 4.57 127,890 2,500 0
23/09/2008
4.79
 1,822,110 5.02 5.15 4.79 294,410 1,940 0
22/09/2008
5.02
 188,990 4.79 5.02 5.02 15,000 6,710 0
19/09/2008
4.79
 1,674,820 4.57 4.79 4.66 300,070 68,520 0
18/09/2008
4.57
 57,390 4.79 4.79 4.57 16,390 0 0
17/09/2008
4.79
 115,110 5.02 5.02 4.79 7,620 0 0

Chính sách bảo mật | Điều khoản sử dụng |