CTCP Chứng khoán SSI (ssi)

33.60
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
(2024-08-21) 		0.55 1.66% 289,330,500 17,266,301 579.9
32.10
34.05
33.60
2 tháng
(2024-07-22) 		-1.05 -3.03% 575,855,100 -2,619,509 -43.4
29.60
34.65
33.60
3 tháng
(2024-06-24) 		-1 -2.89% 764,125,500 -8,128,543 -232.0
29.60
34.80
33.60
6 tháng
(2024-03-25) 		-3.90 -10.40% 1,787,495,100 -23,860,761 -819.0
29.60
39.15
33.60
12 tháng
(2023-09-26) 		2.70 8.74% 4,692,842,000 -21,500,971 -668.3
25.75
39.15
33.60
24 tháng
(2022-10-03) 		15.85 89.28% 9,617,676,200 119,882,711 1,853.7
13.37
39.15
33.60
36 tháng
(2021-10-06) 		-1.13 -3.24% 13,430,213,600 37,534,633 -1,609.9
13.37
48.59
33.60
60 tháng
(2019-10-17) 		23.49 232.37% 17,271,861,830 -49,459,121 -3,775.1
5.45
48.59
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
9.52
 7,903,190 9.35 9.61 9.32 1,374,180 959,500 6.8
17/09/2020
9.35
 6,000,380 9.29 9.38 9.23 2,119,120 517,020 25.5
16/09/2020
9.29
 3,807,390 9.23 9.41 9.23 12,520 116,680 -1.7
15/09/2020
9.23
 7,005,050 9.20 9.44 9.20 284,170 39,030 3.9
14/09/2020
9.20
 4,644,580 9.20 9.29 9.14 89,900 62,230 0.4
11/09/2020
9.20
 4,402,790 9.26 9.32 9.17 313,160 93,430 3.5
10/09/2020
9.26
 8,787,650 9.26 9.44 9.26 676,740 727,380 -0.9
09/09/2020
9.26
 7,044,490 9.23 9.29 9.03 335,730 56,490 4.4
08/09/2020
9.23
 6,831,470 8.97 9.23 8.94 114,880 102,800 0.2
07/09/2020
8.97
 9,582,630 9.00 9.26 8.94 79,300 318,890 -3.7
04/09/2020
9.00
 9,713,580 8.91 9.17 8.68 473,190 601,660 -1.9
03/09/2020
8.91
 4,876,180 8.82 8.97 8.82 431,020 277,210 2.3
01/09/2020
8.82
 3,449,300 8.71 8.82 8.65 331,200 525,560 -2.9
31/08/2020
8.71
 3,994,730 8.82 8.91 8.68 53,410 1,106,320 -15.8
28/08/2020
8.82
 5,869,960 8.82 9.00 8.82 27,500 1,461,160 -21.9
27/08/2020
8.82
 3,711,300 8.79 8.85 8.73 206,290 454,080 -3.7
26/08/2020
8.79
 5,419,820 8.76 8.88 8.73 116,240 387,090 -4.1
25/08/2020
8.76
 4,611,300 8.76 8.91 8.73 50,330 286,580 -3.5
24/08/2020
8.76
 7,044,900 8.59 8.82 8.62 284,240 187,870 1.4
21/08/2020
8.59
 3,758,250 8.38 8.59 8.38 103,930 188,920 -1.2
20/08/2020
8.38
 2,703,510 8.50 8.53 8.38 87,710 423,970 -4.8
19/08/2020
8.50
 2,670,190 8.41 8.53 8.38 228,080 223,360 0.1
18/08/2020
8.41
 1,931,160 8.47 8.53 8.38 224,630 162,140 0.9
17/08/2020
8.47
 3,811,840 8.53 8.53 8.33 52,980 196,350 -2.1
14/08/2020
8.53
 4,301,340 8.68 8.71 8.44 37,280 495,030 -6.7
13/08/2020
8.68
 3,734,680 8.56 8.71 8.53 364,060 409,200 -0.6
12/08/2020
8.56
 2,877,790 8.59 8.65 8.47 41,040 370,890 -4.8
11/08/2020
8.59
 5,313,900 8.41 8.62 8.41 10,340 293,710 -4.1
10/08/2020
8.41
 3,288,010 8.33 8.53 8.41 90,260 210,340 -1.7
07/08/2020
8.33
 2,562,160 8.38 8.44 8.30 51,550 349,880 -4.3
06/08/2020
8.38
 4,168,520 8.47 8.50 8.35 110,050 236,730 -1.8
05/08/2020
8.47
 4,672,060 8.38 8.59 8.27 159,140 279,030 -1.7
04/08/2020
8.38
 4,642,760 8.24 8.44 8.21 807,130 328,890 6.8
03/08/2020
8.24
 5,017,010 7.92 8.30 7.89 330,780 191,000 1.9
31/07/2020
7.92
 2,832,300 8.03 8.06 7.80 146,760 75,000 1.0
30/07/2020
8.03
 2,699,550 7.92 8.12 7.95 428,260 1,417,480 -13.3
29/07/2020
7.92
 6,325,100 8.30 8.30 7.74 428,260 1,417,480 -13.3
28/07/2020
8.30
 6,648,230 7.77 8.30 7.80 708,200 197,220 7.1
27/07/2020
7.77
 8,310,880 8.35 8.35 7.77 944,540 8,120 12.7
24/07/2020
8.35
 9,774,930 8.71 8.71 8.15 1,176,160 81,830 15.6
23/07/2020
8.71
 4,378,660 8.79 8.85 8.68 108,660 445,270 -5.0
22/07/2020
8.79
 3,959,010 8.91 9.03 8.79 298,520 417,280 -1.8
21/07/2020
8.91
 6,953,920 9.03 9.17 8.82 284,420 2,305,780 -31.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
9.03
 6,438,130 9.17 9.35 9.03 232,860 429,480 -3.1
17/07/2020
9.17
 6,824,380 9.12 9.31 9.06 323,360 15,500 5.2
16/07/2020
9.12
 3,531,900 9.09 9.17 9.06 296,490 340,700 -0.7
15/07/2020
9.09
 4,340,580 9.17 9.23 9.06 180,190 186,350 -0.1
14/07/2020
9.17
 9,138,070 8.76 9.17 8.73 279,360 509,050 -3.6
13/07/2020
8.76
 5,298,630 8.76 8.93 8.71 445,950 1,620,510 -18.9
10/07/2020
8.76
 9,082,870 8.71 8.87 8.65 116,530 2,226,730 -33.7
09/07/2020
8.71
 4,876,340 8.62 8.79 8.62 241,480 1,046,540 -12.8
08/07/2020
8.62
 2,493,090 8.54 8.62 8.43 114,730 31,820 1.3
07/07/2020
8.54
 4,850,680 8.57 8.71 8.51 208,790 132,040 1.2
06/07/2020
8.57
 3,984,350 8.32 8.57 8.32 781,700 129,750 10.1
03/07/2020
8.32
 2,288,480 8.32 8.40 8.29 410,050 78,370 5.0
02/07/2020
8.32
 2,325,600 8.40 8.40 8.27 79,490 64,200 0.2
01/07/2020
8.40
 3,435,740 8.13 8.46 8.10 295,660 603,460 -4.6
30/06/2020
8.13
 3,781,930 8.13 8.38 7.94 160,680 383,250 -3.5
29/06/2020
8.13
 7,502,050 8.51 8.51 8.05 160,680 403,259 -3.5
26/06/2020
8.51
 4,919,890 8.68 8.90 8.49 160,680 383,250 -3.5
25/06/2020
8.68
 3,914,840 8.65 8.71 8.46 98,730 121,430 -0.3
24/06/2020
8.65
 5,975,970 8.84 8.98 8.62 105,020 424,290 -5.1
23/06/2020
8.84
 14,025,040 8.35 8.93 8.49 478,240 376,010 1.7
22/06/2020
8.35
 3,766,890 8.40 8.51 8.21 153,480 501,710 -5.3
19/06/2020
8.40
 4,986,110 8.24 8.40 8.18 412,760 898,220 -7.4
18/06/2020
8.24
 1,838,500 8.24 8.24 8.07 222,240 137,150 1.3
17/06/2020
8.24
 2,911,920 8.35 8.38 8.16 166,840 264,700 -1.5
16/06/2020
8.35
 5,005,720 7.94 8.38 8.10 1,272,450 173,220 16.6
15/06/2020
7.94
 7,253,720 8.51 8.54 7.94 179,950 713,300 -8.0
12/06/2020
8.51
 7,587,730 8.18 8.51 7.85 1,742,780 365,480 20.5
11/06/2020
8.18
 9,349,070 8.79 8.90 8.18 806,530 1,125,470 -4.8
10/06/2020
8.79
 6,544,090 8.71 8.84 8.46 1,024,850 456,070 9.1
09/06/2020
8.71
 6,435,790 8.82 8.95 8.68 129,840 546,380 -6.7
08/06/2020
8.82
 5,993,130 8.62 8.90 8.73 64,820 417,860 -5.7
05/06/2020
8.62
 5,731,890 8.62 8.68 8.51 266,790 1,044,240 -12.2
04/06/2020
8.62
 9,360,040 8.35 8.76 8.49 497,410 760,540 -4.1
03/06/2020
8.35
 3,251,400 8.27 8.35 8.24 146,520 240,880 -1.4
02/06/2020
8.27
 6,106,810 8.35 8.43 8.24 593,590 659,270 -1.0
01/06/2020
8.35
 4,455,460 8.13 8.40 8.16 383,810 523,850 -2.1
29/05/2020
8.13
 3,573,780 8.16 8.18 8.05 75,440 262,790 -2.8
28/05/2020
8.16
 4,876,490 8.18 8.29 8.13 101,590 203,340 -1.5
27/05/2020
8.18
 7,938,010 8.43 8.54 8.18 622,130 571,790 0.9
26/05/2020
8.43
 8,120,570 7.99 8.46 8.05 288,320 517,250 -3.5
25/05/2020
7.99
 6,022,830 7.85 8.02 7.85 316,760 602,040 -4.1
22/05/2020
7.85
 7,455,010 7.88 8.07 7.74 91,500 335,323 -3.5
21/05/2020
7.88
 3,314,490 7.85 7.96 7.80 90,770 154,020 -0.9
20/05/2020
7.85
 2,577,550 7.85 7.91 7.80 88,440 50,660 0.5
19/05/2020
7.85
 6,873,020 7.77 8.02 7.80 52,490 124,290 -1.0
18/05/2020
7.77
 2,313,840 7.66 7.80 7.61 94,220 437,370 -4.8
15/05/2020
7.66
 3,732,360 7.83 7.94 7.63 57,740 382,840 -4.6
14/05/2020
7.83
 5,857,120 7.72 8.05 7.61 138,810 275,510 -1.9
13/05/2020
7.72
 5,490,540 7.80 7.85 7.52 105,420 277,360 -2.4
12/05/2020
7.80
 3,956,090 7.77 7.88 7.58 114,250 449,760 -4.7
11/05/2020
7.77
 6,209,600 7.42 7.77 7.50 563,230 292,520 3.8
08/05/2020
7.42
 7,919,390 7.25 7.58 7.25 312,460 677,620 -4.9
07/05/2020
7.25
 2,332,040 7.11 7.25 7.09 151,080 533,800 -4.9
06/05/2020
7.11
 1,675,700 6.95 7.14 6.98 291,390 583,180 -3.7
05/05/2020
6.95
 1,667,710 6.98 7.09 6.92 9,840 643,290 -8.0
04/05/2020
6.98
 2,180,310 7.14 7.14 6.98 25,310 1,117,250 -14.0
29/04/2020
7.14
 1,454,150 7.11 7.20 7.09 355,870 364,180 -0.1

Chính sách bảo mật | Điều khoản sử dụng |