CTCP Chứng khoán SSI (ssi)

26.15
-0.15
(-0.57%)
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)
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
06/03/2008
6.16
 1,658,320 5.89 6.16 6.16 306,610 52,200 0
05/03/2008
5.89
 231,320 6.20 6.20 5.89 39,610 0 0
04/03/2008
6.20
 90,380 6.51 6.51 6.20 11,130 0 0
03/03/2008
6.51
 512,360 6.82 6.82 6.51 294,250 14,870 0
29/02/2008
6.82
 1,501,290 7.16 7.36 6.82 256,070 59,460 0
28/02/2008
7.16
 647,860 7.47 7.55 7.16 105,650 17,100 0
27/02/2008
7.47
 1,042,750 7.86 7.93 7.47 110,220 6,500 0
26/02/2008
7.86
 593,620 8.24 8.24 7.86 71,450 0 0
25/02/2008
8.24
 1,591,860 7.93 8.32 8.01 148,270 64,960 0
22/02/2008
7.93
 351,630 8.32 8.32 7.93 14,950 79,600 0
21/02/2008
8.32
 147,010 8.70 8.70 8.32 42,590 0 0
20/02/2008
8.70
 787,480 9.09 9.17 8.70 46,050 0 0
19/02/2008
9.09
 1,220,400 9.55 9.55 9.09 14,080 12,600 0
18/02/2008
9.55
 727,710 10.01 10.01 9.55 19,520 0 0
15/02/2008
10.01
 507,940 10.25 10.25 9.94 2,560 2,200 0
14/02/2008
10.25
 570,470 10.25 10.40 10.25 18,310 920 0
13/02/2008
10.25
 373,870 10.55 10.55 10.25 21,100 52,910 0
12/02/2008
10.55
 352,560 11.02 11.02 10.55 75,940 55,850 0
01/02/2008
11.02
 710,880 10.86 11.02 10.86 139,220 153,450 0
31/01/2008
10.86
 553,580 11.09 11.09 10.63 6,650 1,000 0
30/01/2008
11.09
 694,340 10.63 11.09 10.86 83,960 2,860 0
29/01/2008
10.63
 515,970 10.40 10.63 10.32 96,830 2,000 0
28/01/2008
10.40
 275,720 10.40 10.48 10.32 79,630 4,090 0
25/01/2008
10.40
 376,560 10.25 10.48 10.17 31,210 350 0
24/01/2008
10.25
 608,400 10.25 10.63 10.25 0 0 0
23/01/2008
10.25
 858,030 10.71 10.71 10.25 81,300 118,690 0
22/01/2008
10.71
 710,740 11.17 11.17 10.63 52,780 133,010 0
21/01/2008
11.17
 273,830 11.40 11.40 11.09 7,790 1,030 0
18/01/2008
11.40
 331,960 11.25 11.56 11.02 53,860 700 0
17/01/2008
11.25
 654,660 11.40 11.56 11.09 0 0 0
16/01/2008
11.40
 464,630 10.86 11.40 11.25 16,300 6,520 0
15/01/2008
10.86
 812,350 11.40 11.40 10.86 18,310 140 0
14/01/2008
11.40
 816,760 11.79 11.79 11.40 41,160 770 0
11/01/2008
11.79
 617,640 11.71 11.94 11.79 62,720 8,150 0
10/01/2008
11.71
 712,060 12.17 12.17 11.71 6,800 176,140 0
09/01/2008
12.17
 445,570 12.40 12.40 12.17 2,650 9,400 0
08/01/2008
12.40
 477,290 12.33 12.63 12.40 1,770 2,800 0
07/01/2008
12.33
 485,480 12.71 12.71 12.25 74,380 0 0
04/01/2008
12.71
 402,930 12.79 12.79 12.63 61,930 81,300 0
03/01/2008
12.79
 300,200 12.94 12.94 12.71 28,820 4,310 0
02/01/2008
12.94
 401,040 12.94 13.02 12.79 32,920 121,060 0
28/12/2007
12.94
 412,290 12.86 13.02 12.79 64,830 160,150 0
27/12/2007
12.86
 404,030 12.86 12.94 12.71 245,120 21,500 0

Chính sách bảo mật | Điều khoản sử dụng |