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)
19/01/2009
1.97
 247,380 1.97 1.97 1.95 30,230 5,000 0
16/01/2009
1.97
 377,090 1.97 2.00 1.96 9,150 4,350 0
15/01/2009
1.97
 195,550 1.98 1.98 1.95 10,520 0 0
14/01/2009
1.98
 463,570 1.95 2.02 1.95 5,220 19,400 0
13/01/2009
1.95
 605,330 2.03 2.03 1.95 4,110 10,500 0
12/01/2009
2.03
 442,200 2.05 2.05 2.01 3,280 10,780 0
09/01/2009
2.05
 553,330 2.10 2.10 2.02 20,910 4,500 0
08/01/2009
2.10
 1,037,170 2.21 2.21 2.10 60,750 3,900 0
07/01/2009
2.21
 1,271,410 2.11 2.21 2.17 293,400 8,520 0
06/01/2009
2.11
 1,102,630 2.01 2.11 2.03 275,010 1,370 0
05/01/2009
2.01
 717,230 1.94 2.01 1.91 237,940 50 0
02/01/2009
1.94
 240,940 1.93 1.94 1.93 27,020 500 0
31/12/2008
1.93
 490,670 1.96 1.97 1.93 92,290 1,930 0
30/12/2008
1.96
 478,750 1.93 1.97 1.92 89,040 27,260 0
29/12/2008
1.93
 391,260 1.95 1.95 1.91 10,630 0 0
26/12/2008
1.95
 415,810 1.91 1.97 1.90 63,010 870 0
25/12/2008
1.91
 455,680 1.94 1.97 1.91 51,200 20,550 0
24/12/2008
1.94
 924,620 2.01 2.01 1.91 88,480 16,000 0
23/12/2008
2.01
 502,470 2.11 2.11 2.01 28,310 79,800 0
22/12/2008
2.11
 777,440 2.10 2.17 2.11 12,200 10,320 0
19/12/2008
2.10
 969,670 2.02 2.10 2.01 17,350 25,250 0
18/12/2008
2.02
 637,180 1.97 2.04 1.94 6,100 6,350 0
17/12/2008
1.97
 1,027,110 1.87 1.97 1.85 101,810 27,400 0
16/12/2008
1.87
 958,610 1.97 1.98 1.87 69,140 3,740 0
15/12/2008
1.97
 643,720 1.87 1.97 1.92 39,200 2,850 0
12/12/2008
1.87
 244,110 1.79 1.87 1.87 16,820 1,000 0
11/12/2008
1.79
 616,090 1.71 1.79 1.70 3,920 4,010 0
10/12/2008
1.71
 585,650 1.79 1.79 1.70 24,620 6,100 0
09/12/2008
1.79
 598,240 1.78 1.83 1.74 9,780 217,340 0
08/12/2008
1.78
 827,830 1.87 1.87 1.78 20,570 241,000 0
05/12/2008
1.87
 1,000,070 1.96 1.96 1.87 32,650 178,000 0
04/12/2008
1.96
 717,360 1.95 2.01 1.95 27,100 480,740 0
03/12/2008
1.95
 452,450 1.96 1.96 1.94 13,710 166,840 0
02/12/2008
1.96
 544,200 2.00 2.00 1.93 25,580 400 0
01/12/2008
2.00
 957,690 1.91 2.00 1.93 37,250 6,300 0
28/11/2008
1.91
 197,430 1.82 1.91 1.91 2,200 48,250 0
27/11/2008
1.82
 688,620 1.91 1.91 1.82 18,350 190,350 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
1.91
 369,700 1.94 1.99 1.91 20,160 0 0
25/11/2008
1.94
 762,190 2.00 2.03 1.94 32,110 412,700 0
24/11/2008
2.00
 682,320 1.94 2.03 1.98 1,800 10,500 0
21/11/2008
1.94
 713,370 1.94 2.00 1.84 3,590 183,090 0
20/11/2008
1.94
 696,690 2.04 2.04 1.94 14,320 8,060 0
19/11/2008
2.04
 405,840 2.07 2.10 2.00 4,000 21,350 0
18/11/2008
2.07
 923,090 2.16 2.16 2.06 56,440 400,660 0
17/11/2008
2.16
 831,110 2.27 2.27 2.16 35,270 311,860 0
14/11/2008
2.27
 1,410,470 2.25 2.34 2.25 73,310 830,940 0
13/11/2008
2.25
 1,211,240 2.28 2.28 2.17 7,390 65,010 0
12/11/2008
2.28
 79,620 2.40 2.40 2.28 6,950 0 0
11/11/2008
2.40
 312,240 2.52 2.52 2.40 9,220 0 0
10/11/2008
2.52
 1,059,550 2.46 2.58 2.46 19,900 18,460 0
07/11/2008
2.46
 1,901,100 2.48 2.59 2.39 424,840 11,700 0
06/11/2008
2.48
 1,123,050 2.37 2.48 2.43 103,380 9,500 0
05/11/2008
2.37
 12,640 2.26 2.37 2.37 0 1,000 0
04/11/2008
2.26
 104,450 2.15 2.26 2.26 700 2,560 0
03/11/2008
2.15
 1,106,570 2.06 2.15 2.12 292,970 12,000 0
31/10/2008
2.06
 562,020 1.96 2.06 2.04 194,110 10,790 0
30/10/2008
1.96
 1,082,900 1.87 1.96 1.78 54,740 10,590 0
29/10/2008
1.87
 1,245,200 1.78 1.87 1.78 57,470 36,270 0
28/10/2008
1.78
 513,010 1.87 1.87 1.78 14,510 70,030 0
27/10/2008
1.87
 276,240 1.97 1.97 1.87 10,620 39,800 0
24/10/2008
1.97
 311,960 2.08 2.08 1.97 26,080 41,870 0
23/10/2008
2.08
 409,510 2.18 2.18 2.08 13,260 20,010 0
22/10/2008
2.18
 907,110 2.26 2.26 2.15 263,550 3,700 0
21/10/2008
2.26
 1,193,010 2.25 2.26 2.14 12,480 56,840 0
20/10/2008
2.25
 386,610 2.37 2.37 2.25 12,140 104,120 0
17/10/2008
2.37
 821,340 2.49 2.49 2.37 24,790 85,250 0
16/10/2008
2.49
 294,120 2.62 2.62 2.49 12,500 53,820 0
15/10/2008
2.62
 1,663,810 2.64 2.65 2.51 144,580 509,560 0
14/10/2008
2.64
 162,700 2.51 2.64 2.64 0 127,360 0
13/10/2008
2.51
 443,180 2.64 2.64 2.51 34,670 32,880 0
10/10/2008
2.64
 66,590 2.78 2.78 2.64 11,340 0 0
09/10/2008
2.78
 1,417,970 2.92 2.92 2.78 2,110 510,040 0
08/10/2008
2.92
 85,330 3.07 3.07 2.92 3,660 10,000 0
07/10/2008
3.07
 61,030 3.23 3.23 3.07 12,360 0 0
06/10/2008
3.23
 604,030 3.39 3.39 3.23 215,270 6,300 0
03/10/2008
3.39
 442,340 3.46 3.46 3.36 29,730 26,900 0
02/10/2008
3.46
 776,790 3.39 3.56 3.39 13,610 139,250 0
01/10/2008
3.39
 1,097,390 3.49 3.52 3.33 153,060 111,830 0
30/09/2008
3.49
 21,340 3.65 3.65 3.49 3,700 1,720 0
29/09/2008
3.65
 1,119,960 3.68 3.75 3.52 491,090 201,160 0
26/09/2008
3.68
 1,107,240 3.52 3.68 3.52 378,130 6,480 0
25/09/2008
3.52
 637,140 3.36 3.52 3.36 77,360 2,520 0
24/09/2008
3.36
 760,740 3.49 3.56 3.33 127,890 2,500 0
23/09/2008
3.49
 1,822,110 3.65 3.75 3.49 294,410 1,940 0
22/09/2008
3.65
 188,990 3.49 3.65 3.65 15,000 6,710 0
19/09/2008
3.49
 1,674,820 3.33 3.49 3.39 300,070 68,520 0
18/09/2008
3.33
 57,390 3.49 3.49 3.33 16,390 0 0
17/09/2008
3.49
 115,110 3.65 3.65 3.49 7,620 0 0
16/09/2008
3.65
 224,190 3.81 3.81 3.65 44,070 70,000 0
15/09/2008
3.81
 2,356,350 3.91 4.11 3.72 53,710 253,170 0
12/09/2008
3.91
 124,340 4.11 4.11 3.91 28,890 0 0
11/09/2008
4.11
 372,680 4.30 4.30 4.11 63,750 81,480 0
10/09/2008
4.30
 1,482,740 4.53 4.59 4.30 79,580 131,080 0
09/09/2008
4.53
 1,848,640 4.75 4.85 4.53 36,090 126,020 0
08/09/2008
4.75
 2,503,800 4.98 5.11 4.75 183,460 78,090 0
05/09/2008
4.98
 299,690 4.75 4.98 4.98 8,140 10,870 0
04/09/2008
4.75
 85,270 4.53 4.75 4.75 19,900 300 0
03/09/2008
4.53
 118,970 4.33 4.53 4.53 0 23,350 0
29/08/2008
4.33
 3,092,500 4.14 4.33 4.17 304,560 872,220 0
28/08/2008
4.14
 2,191,640 3.94 4.14 3.94 249,920 28,410 0

Chính sách bảo mật | Điều khoản sử dụng |