CTCP Chứng khoán SSI (ssi)

26.95
-0.05
(-0.19%)
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
(2026-02-23) 		-4.60 -14.56% 974,826,600 -26,757,500 -825.3
26.95
33.70
26.95
2 tháng
(2026-01-19) 		-5.65 -17.30% 1,440,408,800 -36,179,600 -1,117.7
26.95
33.70
26.95
3 tháng
(2025-12-22) 		-4.45 -14.15% 2,002,924,500 -24,477,000 -761.3
26.95
33.70
26.95
6 tháng
(2025-09-22) 		-7.91 -22.65% 4,175,921,800 -140,609,300 -5,144.4
26.95
37.75
26.95
12 tháng
(2025-03-25) 		3.11 13% 8,922,801,000 -153,037,170 -7,177.0
18.30
37.75
26.95
24 tháng
(2024-04-01) 		0.10 0.36% 12,509,421,200 -270,667,088 -10,341.7
18.30
37.75
26.95
36 tháng
(2023-04-05) 		11.99 79.87% 18,125,225,400 -257,514,166 -10,006.2
14.08
37.75
26.95
60 tháng
(2021-04-15) 		12.88 91.24% 25,893,583,300 -211,083,406 -11,226.6
9.27
37.75
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2008
2.64
 777,440 2.63 2.72 2.64 12,200 10,320 0
19/12/2008
2.63
 969,670 2.53 2.63 2.51 17,350 25,250 0
18/12/2008
2.53
 637,180 2.46 2.55 2.43 6,100 6,350 0
17/12/2008
2.46
 1,027,110 2.34 2.46 2.32 101,810 27,400 0
16/12/2008
2.34
 958,610 2.46 2.48 2.34 69,140 3,740 0
15/12/2008
2.46
 643,720 2.34 2.46 2.40 39,200 2,850 0
12/12/2008
2.34
 244,110 2.23 2.34 2.34 16,820 1,000 0
11/12/2008
2.23
 616,090 2.13 2.23 2.13 3,920 4,010 0
10/12/2008
2.13
 585,650 2.23 2.23 2.13 24,620 6,100 0
09/12/2008
2.23
 598,240 2.23 2.29 2.18 9,780 217,340 0
08/12/2008
2.23
 827,830 2.34 2.34 2.23 20,570 241,000 0
05/12/2008
2.34
 1,000,070 2.45 2.45 2.33 32,650 178,000 0
04/12/2008
2.45
 717,360 2.44 2.52 2.43 27,100 480,740 0
03/12/2008
2.44
 452,450 2.45 2.45 2.43 13,710 166,840 0
02/12/2008
2.45
 544,200 2.50 2.50 2.41 25,580 400 0
01/12/2008
2.50
 957,690 2.38 2.50 2.41 37,250 6,300 0
28/11/2008
2.38
 197,430 2.28 2.38 2.38 2,200 48,250 0
27/11/2008
2.28
 688,620 2.38 2.38 2.28 18,350 190,350 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
2.38
 369,700 2.43 2.49 2.38 20,160 0 0
25/11/2008
2.43
 762,190 2.51 2.54 2.43 32,110 412,700 0
24/11/2008
2.51
 682,320 2.43 2.54 2.47 1,800 10,500 0
21/11/2008
2.43
 713,370 2.43 2.51 2.30 3,590 183,090 0
20/11/2008
2.43
 696,690 2.55 2.55 2.43 14,320 8,060 0
19/11/2008
2.55
 405,840 2.59 2.63 2.51 4,000 21,350 0
18/11/2008
2.59
 923,090 2.70 2.70 2.57 56,440 400,660 0
17/11/2008
2.70
 831,110 2.84 2.84 2.70 35,270 311,860 0
14/11/2008
2.84
 1,410,470 2.81 2.93 2.81 73,310 830,940 0
13/11/2008
2.81
 1,211,240 2.85 2.85 2.72 7,390 65,010 0
12/11/2008
2.85
 79,620 3.00 3.00 2.85 6,950 0 0
11/11/2008
3.00
 312,240 3.15 3.15 3.00 9,220 0 0
10/11/2008
3.15
 1,059,550 3.07 3.23 3.08 19,900 18,460 0
07/11/2008
3.07
 1,901,100 3.11 3.24 2.99 424,840 11,700 0
06/11/2008
3.11
 1,123,050 2.96 3.11 3.04 103,380 9,500 0
05/11/2008
2.96
 12,640 2.82 2.96 2.96 0 1,000 0
04/11/2008
2.82
 104,450 2.69 2.82 2.82 700 2,560 0
03/11/2008
2.69
 1,106,570 2.57 2.69 2.65 292,970 12,000 0
31/10/2008
2.57
 562,020 2.45 2.57 2.56 194,110 10,790 0
30/10/2008
2.45
 1,082,900 2.34 2.45 2.23 54,740 10,590 0
29/10/2008
2.34
 1,245,200 2.23 2.34 2.23 57,470 36,270 0
28/10/2008
2.23
 513,010 2.35 2.35 2.23 14,510 70,030 0
27/10/2008
2.35
 276,240 2.47 2.47 2.35 10,620 39,800 0
24/10/2008
2.47
 311,960 2.60 2.60 2.47 26,080 41,870 0
23/10/2008
2.60
 409,510 2.73 2.73 2.60 13,260 20,010 0
22/10/2008
2.73
 907,110 2.83 2.83 2.69 263,550 3,700 0
21/10/2008
2.83
 1,193,010 2.81 2.83 2.68 12,480 56,840 0
20/10/2008
2.81
 386,610 2.96 2.96 2.81 12,140 104,120 0
17/10/2008
2.96
 821,340 3.11 3.11 2.96 24,790 85,250 0
16/10/2008
3.11
 294,120 3.28 3.28 3.11 12,500 53,820 0
15/10/2008
3.28
 1,663,810 3.30 3.32 3.14 144,580 509,560 0
14/10/2008
3.30
 162,700 3.15 3.30 3.30 0 127,360 0
13/10/2008
3.15
 443,180 3.31 3.31 3.15 34,670 32,880 0
10/10/2008
3.31
 66,590 3.48 3.48 3.31 11,340 0 0
09/10/2008
3.48
 1,417,970 3.66 3.66 3.48 2,110 510,040 0
08/10/2008
3.66
 85,330 3.84 3.84 3.66 3,660 10,000 0
07/10/2008
3.84
 61,030 4.04 4.04 3.84 12,360 0 0
06/10/2008
4.04
 604,030 4.25 4.25 4.04 215,270 6,300 0
03/10/2008
4.25
 442,340 4.33 4.33 4.21 29,730 26,900 0
02/10/2008
4.33
 776,790 4.25 4.45 4.25 13,610 139,250 0
01/10/2008
4.25
 1,097,390 4.37 4.41 4.17 153,060 111,830 0
30/09/2008
4.37
 21,340 4.57 4.57 4.37 3,700 1,720 0
29/09/2008
4.57
 1,119,960 4.61 4.69 4.41 491,090 201,160 0
26/09/2008
4.61
 1,107,240 4.41 4.61 4.41 378,130 6,480 0
25/09/2008
4.41
 637,140 4.21 4.41 4.21 77,360 2,520 0
24/09/2008
4.21
 760,740 4.37 4.45 4.17 127,890 2,500 0
23/09/2008
4.37
 1,822,110 4.57 4.69 4.37 294,410 1,940 0
22/09/2008
4.57
 188,990 4.37 4.57 4.57 15,000 6,710 0
19/09/2008
4.37
 1,674,820 4.17 4.37 4.25 300,070 68,520 0
18/09/2008
4.17
 57,390 4.37 4.37 4.17 16,390 0 0
17/09/2008
4.37
 115,110 4.57 4.57 4.37 7,620 0 0
16/09/2008
4.57
 224,190 4.77 4.77 4.57 44,070 70,000 0
15/09/2008
4.77
 2,356,350 4.89 5.14 4.65 53,710 253,170 0
12/09/2008
4.89
 124,340 5.14 5.14 4.89 28,890 0 0
11/09/2008
5.14
 372,680 5.38 5.38 5.14 63,750 81,480 0
10/09/2008
5.38
 1,482,740 5.66 5.74 5.38 79,580 131,080 0
09/09/2008
5.66
 1,848,640 5.94 6.07 5.66 36,090 126,020 0
08/09/2008
5.94
 2,503,800 6.23 6.39 5.94 183,460 78,090 0
05/09/2008
6.23
 299,690 5.94 6.23 6.23 8,140 10,870 0
04/09/2008
5.94
 85,270 5.66 5.94 5.94 19,900 300 0
03/09/2008
5.66
 118,970 5.42 5.66 5.66 0 23,350 0
29/08/2008
5.42
 3,092,500 5.18 5.42 5.22 304,560 872,220 0
28/08/2008
5.18
 2,191,640 4.93 5.18 4.93 249,920 28,410 0
27/08/2008
4.93
 38,800 4.73 4.93 4.93 -96,000 11,660 0
26/08/2008
4.73
 48,230 4.53 4.73 4.73 0 27,610 0
25/08/2008
4.53
 29,930 4.33 4.53 4.53 3,220 2,250 0
22/08/2008
4.33
 208,510 4.12 4.33 4.33 0 68,100 0
21/08/2008
4.12
 350,880 3.94 4.12 4.12 5,910 6,800 0
20/08/2008
3.94
 2,158,820 3.75 3.94 3.74 109,580 45,560 0
19/08/2008
3.75
 1,828,660 3.57 3.75 3.57 108,120 660,000 0
18/08/2008
3.57
 80,650 3.40 3.57 3.57 5,000 300 0
15/08/2008
3.40
 35,340 3.31 3.40 3.40 300 0 0
14/08/2008
3.31
 851,450 3.22 3.31 3.31 86,880 800,000 0
13/08/2008
3.22
 130,730 3.13 3.22 3.22 0 1,000 0
12/08/2008
3.13
 60,780 3.04 3.13 3.13 0 1,000 0
11/08/2008
3.04
 15,640 2.96 3.04 3.04 0 130 0
08/08/2008
2.96
 600,650 2.88 2.96 2.88 0 6,700 0
07/08/2008
2.88
 1,385,360 2.95 3.03 2.88 0 195,370 0
06/08/2008
2.95
 61,390 3.04 3.04 2.95 0 0 0
05/08/2008
3.04
 79,900 3.13 3.13 3.04 73,840 0 0
04/08/2008
3.13
 67,500 3.22 3.22 3.13 53,130 0 0
01/08/2008
3.22
 12,590 3.32 3.32 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |