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)
31/07/2008
3.32
 89,120 3.41 3.41 3.32 0 0 0
30/07/2008
3.41
 610,680 3.52 3.52 3.41 18,970 13,610 0
29/07/2008
3.52
 1,978,850 3.42 3.52 3.42 0 113,360 0
28/07/2008
3.42
 280,160 3.53 3.53 3.42 26,830 0 0
25/07/2008
3.53
 1,220,020 3.63 3.63 3.53 1,140,370 0 0
24/07/2008
3.63
 588,200 3.74 3.74 3.63 11,100 18,970 0
23/07/2008
3.74
 8,920 3.85 3.85 3.74 1,500 0 0
22/07/2008
3.85
 30,240 3.96 3.96 3.85 4,310 0 0
21/07/2008
3.96
 7,000,970 3.85 3.96 3.74 7,009,330 1,170,450 0
18/07/2008
3.85
 131,740 3.74 3.85 3.85 56,880 11,100 0
17/07/2008
3.74
 15,760 3.64 3.74 3.74 3,750 1,500 0
16/07/2008
3.64
 81,890 3.53 3.64 3.64 23,810 4,040 0
15/07/2008
3.53
 9,710 3.44 3.53 3.53 3,530 500 0
14/07/2008
3.44
 10,110 3.34 3.44 3.44 0 0 0
11/07/2008
3.34
 6,160 3.24 3.34 3.34 0 200 0
10/07/2008
3.24
 4,310 3.15 3.24 3.24 0 0 0
09/07/2008
3.15
 14,800 3.07 3.15 3.15 0 100 0
08/07/2008
3.07
 210,950 2.98 3.07 3.07 1,561,420 1,800 0
07/07/2008
2.98
 2,064,710 2.90 2.98 2.98 1,570,680 92,680 0
04/07/2008
2.90
 22,020 2.81 2.90 2.90 41,430 300 0
03/07/2008
2.81
 6,660 2.73 2.81 2.81 752,610 0 0
02/07/2008
2.73
 36,820 2.66 2.73 2.73 30,000 0 0
01/07/2008
2.66
 37,420 2.59 2.66 2.66 7,890 5,000 0
30/06/2008
2.59
 24,240 2.52 2.59 2.59 0 300 0
27/06/2008
2.52
 38,360 2.44 2.52 2.52 0 0 0
26/06/2008
2.44
 197,520 2.38 2.44 2.44 0 150 0
25/06/2008
2.38
 38,000 2.31 2.38 2.38 0 0 0
24/06/2008
2.31
 242,020 2.25 2.31 2.31 138,580 0 0
23/06/2008
2.25
 770,320 2.18 2.25 2.22 192,460 6,700 0
20/06/2008
2.18
 2,931,430 2.25 2.25 2.18 2,495,910 261,980 0
19/06/2008
2.25
 686,600 2.31 2.31 2.25 515,030 76,050 0
18/06/2008
2.31
 2,033,490 2.35 2.35 2.31 1,384,900 57,000 0
17/06/2008
2.35
 656,510 2.31 2.35 2.35 179,140 93,730 0
16/06/2008
2.31
 2,124,940 2.27 2.31 2.23 400,720 267,850 0
13/06/2008
2.27
 609,180 2.31 2.31 2.27 459,690 114,000 0
12/06/2008
2.31
 201,280 2.35 2.35 2.31 191,690 3,120 0
11/06/2008
2.35
 274,740 2.39 2.39 2.35 203,240 18,840 0
10/06/2008
2.39
 4,330 2.44 2.44 2.39 60,600 1,100 0
09/06/2008
2.44
 6,060 2.49 2.49 2.44 60,400 0 0
06/06/2008
2.49
 24,660 2.54 2.54 2.49 10,610 16,450 0
05/06/2008
2.54
 2,350 2.59 2.59 2.54 100 2,340 0
04/06/2008
2.59
 10,040 2.64 2.64 2.59 7,120 1,620 0
03/06/2008
2.64
 11,360 2.69 2.69 2.64 1,400 1,790 0
02/06/2008
2.69
 15,580 2.73 2.73 2.69 10,950 90 0
30/05/2008
2.73
 33,840 2.78 2.78 2.73 25,050 0 0
29/05/2008
2.78
 0 2.78 2.78 2.78 0 0 0
28/05/2008
2.78
 0 2.78 2.78 2.78 0 0 0
27/05/2008
2.78
 0 2.78 2.78 2.78 0 0 0
26/05/2008
2.78
 13,250 2.84 2.84 2.78 6,970 0 0
23/05/2008
2.84
 262,790 2.90 2.90 2.84 481,590 18,290 0
22/05/2008
2.90
 117,330 2.95 2.95 2.90 116,460 39,800 0
21/05/2008
2.95
 222,400 3.01 3.01 2.95 220,860 0 0
20/05/2008
3.01
 215,230 3.07 3.07 3.01 209,050 0 0
19/05/2008
3.07
 13,220 3.12 3.12 3.07 5,270 0 0
16/05/2008
3.12
 39,700 3.18 3.18 3.12 90,820 0 0
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2008
3.18
 6,630 3.24 3.24 3.18 3,340 0 0
14/05/2008
3.24
 102,070 3.30 3.30 3.24 111,200 0 0
13/05/2008
3.30
 97,600 3.37 3.37 3.30 3,680 0 0
12/05/2008
3.37
 99,240 3.43 3.43 3.37 164,920 0 0
09/05/2008
3.43
 114,880 3.50 3.50 3.43 19,750 0 0
08/05/2008
3.50
 106,400 3.57 3.57 3.50 0 0 0
07/05/2008
3.57
 173,840 3.64 3.64 3.57 139,200 0 0
06/05/2008
3.64
 211,180 3.71 3.71 3.64 108,100 59,700 0
05/05/2008
3.71
 122,920 3.77 3.77 3.71 15,840 37,610 0
29/04/2008
3.77
 303,110 3.85 3.85 3.77 72,900 30,900 0
28/04/2008
3.85
 589,730 3.93 3.93 3.85 406,500 38,600 0
25/04/2008
3.93
 350,400 4.01 4.01 3.93 207,440 29,300 0
24/04/2008
4.01
 198,800 4.08 4.08 4.01 53,570 19,000 0
23/04/2008
4.08
 119,950 4.16 4.16 4.08 135,470 10,620 0
22/04/2008
4.16
 127,910 4.24 4.24 4.16 3,550 0 0
21/04/2008
4.24
 536,830 4.31 4.31 4.24 357,670 150 0
18/04/2008
4.31
 1,301,760 4.31 4.31 4.24 741,880 194,530 0
17/04/2008
4.31
 1,590,270 4.24 4.31 4.16 557,680 104,000 0
16/04/2008
4.24
 2,050,930 4.31 4.31 4.24 1,696,810 17,410 0
11/04/2008
4.31
 2,669,630 4.39 4.39 4.31 2,366,190 97,900 0
10/04/2008
4.39
 148,340 4.47 4.47 4.39 110,490 0 0
09/04/2008
4.47
 858,950 4.54 4.54 4.47 355,720 36,950 0
08/04/2008
4.54
 3,737,090 4.58 4.66 4.51 892,990 825,910 0
07/04/2008
4.58
 231,290 4.51 4.58 4.58 30,000 100,000 0
04/04/2008
4.51
 25,720 4.47 4.51 4.51 0 300 0
03/04/2008
4.47
 4,910 4.43 4.47 4.47 570 0 0
02/04/2008
4.43
 15,270 4.39 4.43 4.43 5,550 0 0
01/04/2008
4.39
 49,280 4.35 4.39 4.39 14,050 0 0
31/03/2008
4.35
 252,140 4.31 4.35 4.35 40,530 155,450 0
28/03/2008
4.31
 147,950 4.28 4.31 4.31 39,800 100 0
27/03/2008
4.28
 1,019,940 4.24 4.28 4.28 120,570 336,130 0
26/03/2008
4.24
 3,319,430 4.43 4.43 4.24 1,297,990 534,370 0
25/03/2008
4.43
 65,510 4.66 4.66 4.43 12,490 7,950 0
24/03/2008
4.66
 111,180 4.89 4.89 4.66 41,210 14,500 0
21/03/2008
4.89
 158,480 5.12 5.12 4.89 22,920 3,590 0
20/03/2008
5.12
 330,970 5.39 5.39 5.12 23,050 6,000 0
19/03/2008
5.39
 1,843,670 5.66 5.66 5.39 21,270 70,000 0
18/03/2008
5.66
 149,260 5.93 5.93 5.66 37,340 0 0
17/03/2008
5.93
 550,490 6.24 6.24 5.93 129,040 500 0
14/03/2008
6.24
 794,060 6.39 6.39 6.20 67,980 0 0
13/03/2008
6.39
 1,650,160 6.12 6.39 6.16 337,040 5,350 0
12/03/2008
6.12
 1,736,120 6.09 6.20 5.85 342,970 0 0
11/03/2008
6.09
 1,431,780 6.39 6.39 6.09 407,260 48,050 0
10/03/2008
6.39
 2,058,120 6.47 6.78 6.32 334,910 19,280 0
07/03/2008
6.47
 582,360 6.16 6.47 6.47 33,900 57,500 0

Chính sách bảo mật | Điều khoản sử dụng |