CTCP Chứng khoán SSI (ssi)

27
0.85
(3.25%)
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
(2026-05-13) 		-1.50 -5.40% 335,404,100 -13,834,522 0
26.15
28.15
26.15
2 tháng
(2026-04-13) 		-2.10 -7.39% 686,709,200 -503,507 0
26.15
28.95
26.15
3 tháng
(2026-03-16) 		-2.10 -7.39% 1,342,703,100 -8,875,552 -194.1
25.40
29.40
26.15
6 tháng
(2025-12-15) 		-2.10 -7.39% 3,310,818,700 -14,523,352 -398.2
25.40
33.70
26.15
12 tháng
(2025-06-17) 		5.12 24.15% 8,724,482,100 -87,551,105 -5,922.4
20.96
37.75
26.15
24 tháng
(2024-06-24) 		2.31 9.62% 12,777,180,600 -254,288,470 -9,640.1
18.30
37.75
26.15
36 tháng
(2023-06-28) 		7.86 42.59% 18,206,779,800 -286,320,050 -10,700.0
17.79
37.75
26.15
60 tháng
(2021-07-08) 		3.84 17.08% 26,237,434,100 -226,477,946 -11,827.5
9.27
37.75
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2009
2.05
 3,092,350 2.05 2.15 2.05 114,460 4,330 0
18/03/2009
2.05
 94,780 1.96 2.05 2.05 0 3,460 0
17/03/2009
1.96
 1,280,460 1.87 1.96 1.94 141,070 478,180 0
16/03/2009
1.87
 771,410 1.82 1.87 1.82 33,530 347,190 0
13/03/2009
1.82
 436,800 1.80 1.85 1.82 8,470 1,200 0
12/03/2009
1.80
 689,320 1.86 1.87 1.78 9,000 1,430 0
11/03/2009
1.86
 2,051,270 1.77 1.86 1.81 9,460 1,110,830 0
10/03/2009
1.77
 934,380 1.75 1.79 1.73 24,150 473,830 0
09/03/2009
1.75
 365,960 1.77 1.78 1.74 13,620 192,000 0
06/03/2009
1.77
 360,490 1.79 1.79 1.73 11,160 149,200 0
05/03/2009
1.79
 444,970 1.75 1.81 1.77 8,020 70,000 0
04/03/2009
1.75
 305,430 1.72 1.76 1.72 39,210 21,520 0
03/03/2009
1.72
 827,080 1.81 1.81 1.72 7,690 181,440 0
02/03/2009
1.81
 462,230 1.79 1.82 1.77 2,940 202,500 0
27/02/2009
1.79
 539,460 1.77 1.82 1.70 30,600 213,090 0
26/02/2009
1.77
 840,010 1.87 1.87 1.77 32,670 336,880 0
25/02/2009
1.87
 992,110 1.78 1.87 1.80 17,190 354,420 0
24/02/2009
1.78
 124,600 1.87 1.87 1.78 16,850 90,810 0
23/02/2009
1.87
 374,920 1.97 1.97 1.87 11,700 5,610 0
20/02/2009
1.97
 497,650 2.05 2.05 1.97 17,410 252,310 0
19/02/2009
2.05
 400,690 2.05 2.12 2.02 6,200 36,280 0
18/02/2009
2.05
 708,250 2.15 2.15 2.05 32,190 0 0
17/02/2009
2.15
 494,960 2.22 2.22 2.13 18,930 35,000 0
16/02/2009
2.22
 173,570 2.23 2.24 2.22 21,550 7,580 0
13/02/2009
2.23
 178,110 2.23 2.26 2.23 10,820 22,530 0
12/02/2009
2.23
 289,970 2.23 2.28 2.22 17,350 49,730 0
11/02/2009
2.23
 295,730 2.30 2.30 2.22 11,460 17,450 0
10/02/2009
2.30
 240,420 2.37 2.37 2.28 47,870 450 0
09/02/2009
2.37
 379,670 2.31 2.38 2.31 26,760 960 0
06/02/2009
2.31
 344,450 2.20 2.31 2.18 16,770 2,000 0
05/02/2009
2.20
 501,280 2.30 2.30 2.19 37,950 35,500 0
04/02/2009
2.30
 325,050 2.28 2.34 2.28 44,900 33,680 0
03/02/2009
2.28
 584,050 2.40 2.40 2.28 13,460 106,890 0
02/02/2009
2.40
 303,630 2.46 2.47 2.36 15,200 6,120 0
23/01/2009
2.46
 244,400 2.45 2.46 2.43 16,740 17,000 0
22/01/2009
2.45
 151,140 2.43 2.46 2.43 21,240 80,500 0
21/01/2009
2.43
 315,440 2.43 2.43 2.40 21,490 29,560 0
20/01/2009
2.43
 266,930 2.47 2.47 2.42 52,650 88,670 0
19/01/2009
2.47
 247,380 2.47 2.47 2.44 30,230 5,000 0
16/01/2009
2.47
 377,090 2.47 2.50 2.45 9,150 4,350 0
15/01/2009
2.47
 195,550 2.48 2.48 2.43 10,520 0 0
14/01/2009
2.48
 463,570 2.44 2.53 2.43 5,220 19,400 0
13/01/2009
2.44
 605,330 2.54 2.54 2.43 4,110 10,500 0
12/01/2009
2.54
 442,200 2.57 2.57 2.51 3,280 10,780 0
09/01/2009
2.57
 553,330 2.63 2.63 2.53 20,910 4,500 0
08/01/2009
2.63
 1,037,170 2.76 2.76 2.63 60,750 3,900 0
07/01/2009
2.76
 1,271,410 2.64 2.76 2.72 293,400 8,520 0
06/01/2009
2.64
 1,102,630 2.51 2.64 2.54 275,010 1,370 0
05/01/2009
2.51
 717,230 2.43 2.51 2.39 237,940 50 0
02/01/2009
2.43
 240,940 2.41 2.43 2.41 27,020 500 0
31/12/2008
2.41
 490,670 2.45 2.46 2.41 92,290 1,930 0
30/12/2008
2.45
 478,750 2.42 2.47 2.40 89,040 27,260 0
29/12/2008
2.42
 391,260 2.43 2.44 2.38 10,630 0 0
26/12/2008
2.43
 415,810 2.38 2.46 2.38 63,010 870 0
25/12/2008
2.38
 455,680 2.43 2.46 2.38 51,200 20,550 0
24/12/2008
2.43
 924,620 2.51 2.51 2.38 88,480 16,000 0
23/12/2008
2.51
 502,470 2.64 2.64 2.51 28,310 79,800 0
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

Chính sách bảo mật | Điều khoản sử dụng |