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)
27/08/2008
3.94
 38,800 3.78 3.94 3.94 -96,000 11,660 0
26/08/2008
3.78
 48,230 3.62 3.78 3.78 0 27,610 0
25/08/2008
3.62
 29,930 3.46 3.62 3.62 3,220 2,250 0
22/08/2008
3.46
 208,510 3.30 3.46 3.46 0 68,100 0
21/08/2008
3.30
 350,880 3.15 3.30 3.30 5,910 6,800 0
20/08/2008
3.15
 2,158,820 3.00 3.15 2.99 109,580 45,560 0
19/08/2008
3.00
 1,828,660 2.86 3.00 2.86 108,120 660,000 0
18/08/2008
2.86
 80,650 2.72 2.86 2.86 5,000 300 0
15/08/2008
2.72
 35,340 2.64 2.72 2.72 300 0 0
14/08/2008
2.64
 851,450 2.57 2.64 2.64 86,880 800,000 0
13/08/2008
2.57
 130,730 2.50 2.57 2.57 0 1,000 0
12/08/2008
2.50
 60,780 2.43 2.50 2.50 0 1,000 0
11/08/2008
2.43
 15,640 2.37 2.43 2.43 0 130 0
08/08/2008
2.37
 600,650 2.30 2.37 2.30 0 6,700 0
07/08/2008
2.30
 1,385,360 2.36 2.42 2.30 0 195,370 0
06/08/2008
2.36
 61,390 2.43 2.43 2.36 0 0 0
05/08/2008
2.43
 79,900 2.50 2.50 2.43 73,840 0 0
04/08/2008
2.50
 67,500 2.57 2.57 2.50 53,130 0 0
01/08/2008
2.57
 12,590 2.65 2.65 2.57 0 0 0
31/07/2008
2.65
 89,120 2.73 2.73 2.65 0 0 0
30/07/2008
2.73
 610,680 2.81 2.81 2.73 18,970 13,610 0
29/07/2008
2.81
 1,978,850 2.73 2.81 2.73 0 113,360 0
28/07/2008
2.73
 280,160 2.82 2.82 2.73 26,830 0 0
25/07/2008
2.82
 1,220,020 2.90 2.90 2.82 1,140,370 0 0
24/07/2008
2.90
 588,200 2.99 2.99 2.90 11,100 18,970 0
23/07/2008
2.99
 8,920 3.08 3.08 2.99 1,500 0 0
22/07/2008
3.08
 30,240 3.17 3.17 3.08 4,310 0 0
21/07/2008
3.17
 7,000,970 3.08 3.17 2.99 7,009,330 1,170,450 0
18/07/2008
3.08
 131,740 2.99 3.08 3.08 56,880 11,100 0
17/07/2008
2.99
 15,760 2.91 2.99 2.99 3,750 1,500 0
16/07/2008
2.91
 81,890 2.83 2.91 2.91 23,810 4,040 0
15/07/2008
2.83
 9,710 2.75 2.83 2.83 3,530 500 0
14/07/2008
2.75
 10,110 2.67 2.75 2.75 0 0 0
11/07/2008
2.67
 6,160 2.59 2.67 2.67 0 200 0
10/07/2008
2.59
 4,310 2.52 2.59 2.59 0 0 0
09/07/2008
2.52
 14,800 2.45 2.52 2.52 0 100 0
08/07/2008
2.45
 210,950 2.38 2.45 2.45 1,561,420 1,800 0
07/07/2008
2.38
 2,064,710 2.31 2.38 2.38 1,570,680 92,680 0
04/07/2008
2.31
 22,020 2.25 2.31 2.31 41,430 300 0
03/07/2008
2.25
 6,660 2.19 2.25 2.25 752,610 0 0
02/07/2008
2.19
 36,820 2.13 2.19 2.19 30,000 0 0
01/07/2008
2.13
 37,420 2.07 2.13 2.13 7,890 5,000 0
30/06/2008
2.07
 24,240 2.01 2.07 2.07 0 300 0
27/06/2008
2.01
 38,360 1.95 2.01 2.01 0 0 0
26/06/2008
1.95
 197,520 1.90 1.95 1.95 0 150 0
25/06/2008
1.90
 38,000 1.85 1.90 1.90 0 0 0
24/06/2008
1.85
 242,020 1.80 1.85 1.85 138,580 0 0
23/06/2008
1.80
 770,320 1.75 1.80 1.77 192,460 6,700 0
20/06/2008
1.75
 2,931,430 1.80 1.80 1.75 2,495,910 261,980 0
19/06/2008
1.80
 686,600 1.85 1.85 1.80 515,030 76,050 0
18/06/2008
1.85
 2,033,490 1.88 1.88 1.85 1,384,900 57,000 0
17/06/2008
1.88
 656,510 1.85 1.88 1.88 179,140 93,730 0
16/06/2008
1.85
 2,124,940 1.82 1.85 1.78 400,720 267,850 0
13/06/2008
1.82
 609,180 1.85 1.85 1.82 459,690 114,000 0
12/06/2008
1.85
 201,280 1.88 1.88 1.85 191,690 3,120 0
11/06/2008
1.88
 274,740 1.91 1.91 1.88 203,240 18,840 0
10/06/2008
1.91
 4,330 1.95 1.95 1.91 60,600 1,100 0
09/06/2008
1.95
 6,060 1.99 1.99 1.95 60,400 0 0
06/06/2008
1.99
 24,660 2.03 2.03 1.99 10,610 16,450 0
05/06/2008
2.03
 2,350 2.07 2.07 2.03 100 2,340 0
04/06/2008
2.07
 10,040 2.11 2.11 2.07 7,120 1,620 0
03/06/2008
2.11
 11,360 2.15 2.15 2.11 1,400 1,790 0
02/06/2008
2.15
 15,580 2.19 2.19 2.15 10,950 90 0
30/05/2008
2.19
 33,840 2.22 2.22 2.19 25,050 0 0
29/05/2008
2.22
 0 2.22 2.22 2.22 0 0 0
28/05/2008
2.22
 0 2.22 2.22 2.22 0 0 0
27/05/2008
2.22
 0 2.22 2.22 2.22 0 0 0
26/05/2008
2.22
 13,250 2.27 2.27 2.22 6,970 0 0
23/05/2008
2.27
 262,790 2.31 2.31 2.27 481,590 18,290 0
22/05/2008
2.31
 117,330 2.36 2.36 2.31 116,460 39,800 0
21/05/2008
2.36
 222,400 2.40 2.40 2.36 220,860 0 0
20/05/2008
2.40
 215,230 2.45 2.45 2.40 209,050 0 0
19/05/2008
2.45
 13,220 2.50 2.50 2.45 5,270 0 0
16/05/2008
2.50
 39,700 2.54 2.54 2.50 90,820 0 0
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2008
2.54
 6,630 2.59 2.59 2.54 3,340 0 0
14/05/2008
2.59
 102,070 2.64 2.64 2.59 111,200 0 0
13/05/2008
2.64
 97,600 2.69 2.69 2.64 3,680 0 0
12/05/2008
2.69
 99,240 2.74 2.74 2.69 164,920 0 0
09/05/2008
2.74
 114,880 2.80 2.80 2.74 19,750 0 0
08/05/2008
2.80
 106,400 2.85 2.85 2.80 0 0 0
07/05/2008
2.85
 173,840 2.91 2.91 2.85 139,200 0 0
06/05/2008
2.91
 211,180 2.96 2.96 2.91 108,100 59,700 0
05/05/2008
2.96
 122,920 3.02 3.02 2.96 15,840 37,610 0
29/04/2008
3.02
 303,110 3.08 3.08 3.02 72,900 30,900 0
28/04/2008
3.08
 589,730 3.14 3.14 3.08 406,500 38,600 0
25/04/2008
3.14
 350,400 3.20 3.20 3.14 207,440 29,300 0
24/04/2008
3.20
 198,800 3.26 3.26 3.20 53,570 19,000 0
23/04/2008
3.26
 119,950 3.33 3.33 3.26 135,470 10,620 0
22/04/2008
3.33
 127,910 3.39 3.39 3.33 3,550 0 0
21/04/2008
3.39
 536,830 3.45 3.45 3.39 357,670 150 0
18/04/2008
3.45
 1,301,760 3.45 3.45 3.39 741,880 194,530 0
17/04/2008
3.45
 1,590,270 3.39 3.45 3.33 557,680 104,000 0
16/04/2008
3.39
 2,050,930 3.45 3.45 3.39 1,696,810 17,410 0
11/04/2008
3.45
 2,669,630 3.51 3.51 3.45 2,366,190 97,900 0
10/04/2008
3.51
 148,340 3.57 3.57 3.51 110,490 0 0
09/04/2008
3.57
 858,950 3.63 3.63 3.57 355,720 36,950 0
08/04/2008
3.63
 3,737,090 3.66 3.73 3.60 892,990 825,910 0
07/04/2008
3.66
 231,290 3.60 3.66 3.66 30,000 100,000 0
04/04/2008
3.60
 25,720 3.57 3.60 3.60 0 300 0
03/04/2008
3.57
 4,910 3.54 3.57 3.57 570 0 0

Chính sách bảo mật | Điều khoản sử dụng |