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)
16/09/2008
5.02
 224,190 5.24 5.24 5.02 44,070 70,000 0
15/09/2008
5.24
 2,356,350 5.37 5.64 5.11 53,710 253,170 0
12/09/2008
5.37
 124,340 5.64 5.64 5.37 28,890 0 0
11/09/2008
5.64
 372,680 5.90 5.90 5.64 63,750 81,480 0
10/09/2008
5.90
 1,482,740 6.22 6.30 5.90 79,580 131,080 0
09/09/2008
6.22
 1,848,640 6.53 6.66 6.22 36,090 126,020 0
08/09/2008
6.53
 2,503,800 6.84 7.01 6.53 183,460 78,090 0
05/09/2008
6.84
 299,690 6.53 6.84 6.84 8,140 10,870 0
04/09/2008
6.53
 85,270 6.22 6.53 6.53 19,900 300 0
03/09/2008
6.22
 118,970 5.95 6.22 6.22 0 23,350 0
29/08/2008
5.95
 3,092,500 5.68 5.95 5.73 304,560 872,220 0
28/08/2008
5.68
 2,191,640 5.42 5.68 5.42 249,920 28,410 0
27/08/2008
5.42
 38,800 5.19 5.42 5.42 -96,000 11,660 0
26/08/2008
5.19
 48,230 4.97 5.19 5.19 0 27,610 0
25/08/2008
4.97
 29,930 4.75 4.97 4.97 3,220 2,250 0
22/08/2008
4.75
 208,510 4.53 4.75 4.75 0 68,100 0
21/08/2008
4.53
 350,880 4.32 4.53 4.53 5,910 6,800 0
20/08/2008
4.32
 2,158,820 4.12 4.32 4.10 109,580 45,560 0
19/08/2008
4.12
 1,828,660 3.92 4.12 3.92 108,120 660,000 0
18/08/2008
3.92
 80,650 3.74 3.92 3.92 5,000 300 0
15/08/2008
3.74
 35,340 3.63 3.74 3.74 300 0 0
14/08/2008
3.63
 851,450 3.53 3.63 3.63 86,880 800,000 0
13/08/2008
3.53
 130,730 3.44 3.53 3.53 0 1,000 0
12/08/2008
3.44
 60,780 3.34 3.44 3.44 0 1,000 0
11/08/2008
3.34
 15,640 3.25 3.34 3.34 0 130 0
08/08/2008
3.25
 600,650 3.16 3.25 3.16 0 6,700 0
07/08/2008
3.16
 1,385,360 3.24 3.33 3.16 0 195,370 0
06/08/2008
3.24
 61,390 3.34 3.34 3.24 0 0 0
05/08/2008
3.34
 79,900 3.44 3.44 3.34 73,840 0 0
04/08/2008
3.44
 67,500 3.53 3.53 3.44 53,130 0 0
01/08/2008
3.53
 12,590 3.64 3.64 3.53 0 0 0
31/07/2008
3.64
 89,120 3.75 3.75 3.64 0 0 0
30/07/2008
3.75
 610,680 3.86 3.86 3.75 18,970 13,610 0
29/07/2008
3.86
 1,978,850 3.76 3.86 3.76 0 113,360 0
28/07/2008
3.76
 280,160 3.87 3.87 3.76 26,830 0 0
25/07/2008
3.87
 1,220,020 3.99 3.99 3.87 1,140,370 0 0
24/07/2008
3.99
 588,200 4.10 4.10 3.99 11,100 18,970 0
23/07/2008
4.10
 8,920 4.23 4.23 4.10 1,500 0 0
22/07/2008
4.23
 30,240 4.35 4.35 4.23 4,310 0 0
21/07/2008
4.35
 7,000,970 4.23 4.35 4.10 7,009,330 1,170,450 0
18/07/2008
4.23
 131,740 4.11 4.23 4.23 56,880 11,100 0
17/07/2008
4.11
 15,760 4.00 4.11 4.11 3,750 1,500 0
16/07/2008
4.00
 81,890 3.88 4.00 4.00 23,810 4,040 0
15/07/2008
3.88
 9,710 3.77 3.88 3.88 3,530 500 0
14/07/2008
3.77
 10,110 3.67 3.77 3.77 0 0 0
11/07/2008
3.67
 6,160 3.56 3.67 3.67 0 200 0
10/07/2008
3.56
 4,310 3.46 3.56 3.56 0 0 0
09/07/2008
3.46
 14,800 3.37 3.46 3.46 0 100 0
08/07/2008
3.37
 210,950 3.27 3.37 3.37 1,561,420 1,800 0
07/07/2008
3.27
 2,064,710 3.18 3.27 3.27 1,570,680 92,680 0
04/07/2008
3.18
 22,020 3.09 3.18 3.18 41,430 300 0
03/07/2008
3.09
 6,660 3.00 3.09 3.09 752,610 0 0
02/07/2008
3.00
 36,820 2.92 3.00 3.00 30,000 0 0
01/07/2008
2.92
 37,420 2.84 2.92 2.92 7,890 5,000 0
30/06/2008
2.84
 24,240 2.76 2.84 2.84 0 300 0
27/06/2008
2.76
 38,360 2.68 2.76 2.76 0 0 0
26/06/2008
2.68
 197,520 2.61 2.68 2.68 0 150 0
25/06/2008
2.61
 38,000 2.54 2.61 2.61 0 0 0
24/06/2008
2.54
 242,020 2.47 2.54 2.54 138,580 0 0
23/06/2008
2.47
 770,320 2.40 2.47 2.43 192,460 6,700 0
20/06/2008
2.40
 2,931,430 2.47 2.47 2.40 2,495,910 261,980 0
19/06/2008
2.47
 686,600 2.54 2.54 2.47 515,030 76,050 0
18/06/2008
2.54
 2,033,490 2.58 2.58 2.54 1,384,900 57,000 0
17/06/2008
2.58
 656,510 2.54 2.58 2.58 179,140 93,730 0
16/06/2008
2.54
 2,124,940 2.50 2.54 2.45 400,720 267,850 0
13/06/2008
2.50
 609,180 2.54 2.54 2.50 459,690 114,000 0
12/06/2008
2.54
 201,280 2.58 2.58 2.54 191,690 3,120 0
11/06/2008
2.58
 274,740 2.63 2.63 2.58 203,240 18,840 0
10/06/2008
2.63
 4,330 2.68 2.68 2.63 60,600 1,100 0
09/06/2008
2.68
 6,060 2.73 2.73 2.68 60,400 0 0
06/06/2008
2.73
 24,660 2.79 2.79 2.73 10,610 16,450 0
05/06/2008
2.79
 2,350 2.84 2.84 2.79 100 2,340 0
04/06/2008
2.84
 10,040 2.89 2.89 2.84 7,120 1,620 0
03/06/2008
2.89
 11,360 2.95 2.95 2.89 1,400 1,790 0
02/06/2008
2.95
 15,580 3.00 3.00 2.95 10,950 90 0
30/05/2008
3.00
 33,840 3.05 3.05 3.00 25,050 0 0
29/05/2008
3.05
 0 3.05 3.05 3.05 0 0 0
28/05/2008
3.05
 0 3.05 3.05 3.05 0 0 0
27/05/2008
3.05
 0 3.05 3.05 3.05 0 0 0
26/05/2008
3.05
 13,250 3.12 3.12 3.05 6,970 0 0
23/05/2008
3.12
 262,790 3.18 3.18 3.12 481,590 18,290 0
22/05/2008
3.18
 117,330 3.24 3.24 3.18 116,460 39,800 0
21/05/2008
3.24
 222,400 3.30 3.30 3.24 220,860 0 0
20/05/2008
3.30
 215,230 3.37 3.37 3.30 209,050 0 0
19/05/2008
3.37
 13,220 3.43 3.43 3.37 5,270 0 0
16/05/2008
3.43
 39,700 3.49 3.49 3.43 90,820 0 0
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2008
3.49
 6,630 3.56 3.56 3.49 3,340 0 0
14/05/2008
3.56
 102,070 3.63 3.63 3.56 111,200 0 0
13/05/2008
3.63
 97,600 3.70 3.70 3.63 3,680 0 0
12/05/2008
3.70
 99,240 3.76 3.76 3.70 164,920 0 0
09/05/2008
3.76
 114,880 3.84 3.84 3.76 19,750 0 0
08/05/2008
3.84
 106,400 3.92 3.92 3.84 0 0 0
07/05/2008
3.92
 173,840 3.99 3.99 3.92 139,200 0 0
06/05/2008
3.99
 211,180 4.07 4.07 3.99 108,100 59,700 0
05/05/2008
4.07
 122,920 4.14 4.14 4.07 15,840 37,610 0
29/04/2008
4.14
 303,110 4.23 4.23 4.14 72,900 30,900 0
28/04/2008
4.23
 589,730 4.31 4.31 4.23 406,500 38,600 0
25/04/2008
4.31
 350,400 4.40 4.40 4.31 207,440 29,300 0
24/04/2008
4.40
 198,800 4.48 4.48 4.40 53,570 19,000 0
23/04/2008
4.48
 119,950 4.57 4.57 4.48 135,470 10,620 0

Chính sách bảo mật | Điều khoản sử dụng |