CTCP Chứng khoán SSI (ssi)

24.50
-0.05
(-0.20%)
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
(2024-12-18) 		-1.65 -6.30% 288,766,500 -12,452,148 -290.8
23.70
26.60
24.55
2 tháng
(2024-11-18) 		0.25 1.03% 602,531,800 -38,158,735 -898.9
23.70
26.60
24.55
3 tháng
(2024-10-21) 		-2.35 -8.74% 808,508,100 -63,794,466 -1,546.7
23.70
26.90
24.55
6 tháng
(2024-07-22) 		-2.50 -9.24% 1,647,678,400 -62,440,990 -1,457.5
23.11
27.90
24.55
12 tháng
(2024-01-23) 		-1.84 -6.96% 3,815,684,400 -64,081,462 -1,520.2
23.11
30.56
24.55
24 tháng
(2023-01-30) 		8.78 55.64% 9,125,513,700 -64,093,306 -1,811.4
13.71
30.56
24.55
36 tháng
(2022-02-07) 		-6.56 -21.10% 13,144,927,000 33,600,084 -470.8
10.44
31.89
24.55
60 tháng
(2020-02-13) 		18.04 277.35% 18,214,645,310 -100,302,270 -5,016.2
4.25
37.93
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2020
6.89
 3,711,300 6.86 6.91 6.82 206,290 454,080 -3.7
26/08/2020
6.86
 5,419,820 6.84 6.93 6.82 116,240 387,090 -4.1
25/08/2020
6.84
 4,611,300 6.84 6.96 6.82 50,330 286,580 -3.5
24/08/2020
6.84
 7,044,900 6.70 6.89 6.73 284,240 187,870 1.4
21/08/2020
6.70
 3,758,250 6.55 6.70 6.55 103,930 188,920 -1.2
20/08/2020
6.55
 2,703,510 6.64 6.66 6.55 87,710 423,970 -4.8
19/08/2020
6.64
 2,670,190 6.57 6.66 6.55 228,080 223,360 0.1
18/08/2020
6.57
 1,931,160 6.61 6.66 6.55 224,630 162,140 0.9
17/08/2020
6.61
 3,811,840 6.66 6.66 6.50 52,980 196,350 -2.1
14/08/2020
6.66
 4,301,340 6.77 6.80 6.59 37,280 495,030 -6.7
13/08/2020
6.77
 3,734,680 6.68 6.80 6.66 364,060 409,200 -0.6
12/08/2020
6.68
 2,877,790 6.70 6.75 6.61 41,040 370,890 -4.8
11/08/2020
6.70
 5,313,900 6.57 6.73 6.57 10,340 293,710 -4.1
10/08/2020
6.57
 3,288,010 6.50 6.66 6.57 90,260 210,340 -1.7
07/08/2020
6.50
 2,562,160 6.55 6.59 6.48 51,550 349,880 -4.3
06/08/2020
6.55
 4,168,520 6.61 6.64 6.52 110,050 236,730 -1.8
05/08/2020
6.61
 4,672,060 6.55 6.70 6.45 159,140 279,030 -1.7
04/08/2020
6.55
 4,642,760 6.43 6.59 6.41 807,130 328,890 6.8
03/08/2020
6.43
 5,017,010 6.18 6.48 6.16 330,780 191,000 1.9
31/07/2020
6.18
 2,832,300 6.27 6.29 6.09 146,760 75,000 1.0
30/07/2020
6.27
 2,699,550 6.18 6.34 6.20 428,260 1,417,480 -13.3
29/07/2020
6.18
 6,325,100 6.48 6.48 6.04 428,260 1,417,480 -13.3
28/07/2020
6.48
 6,648,230 6.07 6.48 6.09 708,200 197,220 7.1
27/07/2020
6.07
 8,310,880 6.52 6.52 6.07 944,540 8,120 12.7
24/07/2020
6.52
 9,774,930 6.80 6.80 6.36 1,176,160 81,830 15.6
23/07/2020
6.80
 4,378,660 6.86 6.91 6.77 108,660 445,270 -5.0
22/07/2020
6.86
 3,959,010 6.96 7.05 6.86 298,520 417,280 -1.8
21/07/2020
6.96
 6,953,920 7.05 7.16 6.89 284,420 2,305,780 -31.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
7.05
 6,438,130 7.16 7.30 7.05 232,860 429,480 -3.1
17/07/2020
7.16
 6,824,380 7.12 7.27 7.08 323,360 15,500 5.2
16/07/2020
7.12
 3,531,900 7.10 7.16 7.08 296,490 340,700 -0.7
15/07/2020
7.10
 4,340,580 7.16 7.20 7.08 180,190 186,350 -0.1
14/07/2020
7.16
 9,138,070 6.84 7.16 6.82 279,360 509,050 -3.6
13/07/2020
6.84
 5,298,630 6.84 6.97 6.80 445,950 1,620,510 -18.9
10/07/2020
6.84
 9,082,870 6.80 6.93 6.75 116,530 2,226,730 -33.7
09/07/2020
6.80
 4,876,340 6.73 6.86 6.73 241,480 1,046,540 -12.8
08/07/2020
6.73
 2,493,090 6.67 6.73 6.58 114,730 31,820 1.3
07/07/2020
6.67
 4,850,680 6.69 6.80 6.65 208,790 132,040 1.2
06/07/2020
6.69
 3,984,350 6.50 6.69 6.50 781,700 129,750 10.1
03/07/2020
6.50
 2,288,480 6.50 6.56 6.47 410,050 78,370 5.0
02/07/2020
6.50
 2,325,600 6.56 6.56 6.45 79,490 64,200 0.2
01/07/2020
6.56
 3,435,740 6.35 6.60 6.32 295,660 603,460 -4.6
30/06/2020
6.35
 3,781,930 6.35 6.54 6.20 160,680 383,250 -3.5
29/06/2020
6.35
 7,502,050 6.65 6.65 6.28 160,680 403,259 -3.5
26/06/2020
6.65
 4,919,890 6.77 6.95 6.62 160,680 383,250 -3.5
25/06/2020
6.77
 3,914,840 6.75 6.80 6.60 98,730 121,430 -0.3
24/06/2020
6.75
 5,975,970 6.90 7.01 6.73 105,020 424,290 -5.1
23/06/2020
6.90
 14,025,040 6.52 6.97 6.62 478,240 376,010 1.7
22/06/2020
6.52
 3,766,890 6.56 6.65 6.41 153,480 501,710 -5.3
19/06/2020
6.56
 4,986,110 6.43 6.56 6.39 412,760 898,220 -7.4
18/06/2020
6.43
 1,838,500 6.43 6.43 6.30 222,240 137,150 1.3
17/06/2020
6.43
 2,911,920 6.52 6.54 6.37 166,840 264,700 -1.5
16/06/2020
6.52
 5,005,720 6.20 6.54 6.32 1,272,450 173,220 16.6
15/06/2020
6.20
 7,253,720 6.65 6.67 6.20 179,950 713,300 -8.0
12/06/2020
6.65
 7,587,730 6.39 6.65 6.13 1,742,780 365,480 20.5
11/06/2020
6.39
 9,349,070 6.86 6.95 6.39 806,530 1,125,470 -4.8
10/06/2020
6.86
 6,544,090 6.80 6.90 6.60 1,024,850 456,070 9.1
09/06/2020
6.80
 6,435,790 6.88 6.99 6.77 129,840 546,380 -6.7
08/06/2020
6.88
 5,993,130 6.73 6.95 6.82 64,820 417,860 -5.7
05/06/2020
6.73
 5,731,890 6.73 6.77 6.65 266,790 1,044,240 -12.2
04/06/2020
6.73
 9,360,040 6.52 6.84 6.62 497,410 760,540 -4.1
03/06/2020
6.52
 3,251,400 6.45 6.52 6.43 146,520 240,880 -1.4
02/06/2020
6.45
 6,106,810 6.52 6.58 6.43 593,590 659,270 -1.0
01/06/2020
6.52
 4,455,460 6.35 6.56 6.37 383,810 523,850 -2.1
29/05/2020
6.35
 3,573,780 6.37 6.39 6.28 75,440 262,790 -2.8
28/05/2020
6.37
 4,876,490 6.39 6.47 6.35 101,590 203,340 -1.5
27/05/2020
6.39
 7,938,010 6.58 6.67 6.39 622,130 571,790 0.9
26/05/2020
6.58
 8,120,570 6.24 6.60 6.28 288,320 517,250 -3.5
25/05/2020
6.24
 6,022,830 6.13 6.26 6.13 316,760 602,040 -4.1
22/05/2020
6.13
 7,455,010 6.15 6.30 6.05 91,500 335,323 -3.5
21/05/2020
6.15
 3,314,490 6.13 6.22 6.09 90,770 154,020 -0.9
20/05/2020
6.13
 2,577,550 6.13 6.17 6.09 88,440 50,660 0.5
19/05/2020
6.13
 6,873,020 6.07 6.26 6.09 52,490 124,290 -1.0
18/05/2020
6.07
 2,313,840 5.98 6.09 5.94 94,220 437,370 -4.8
15/05/2020
5.98
 3,732,360 6.11 6.20 5.96 57,740 382,840 -4.6
14/05/2020
6.11
 5,857,120 6.02 6.28 5.94 138,810 275,510 -1.9
13/05/2020
6.02
 5,490,540 6.09 6.13 5.87 105,420 277,360 -2.4
12/05/2020
6.09
 3,956,090 6.07 6.15 5.92 114,250 449,760 -4.7
11/05/2020
6.07
 6,209,600 5.79 6.07 5.85 563,230 292,520 3.8
08/05/2020
5.79
 7,919,390 5.66 5.92 5.66 312,460 677,620 -4.9
07/05/2020
5.66
 2,332,040 5.55 5.66 5.53 151,080 533,800 -4.9
06/05/2020
5.55
 1,675,700 5.42 5.57 5.45 291,390 583,180 -3.7
05/05/2020
5.42
 1,667,710 5.45 5.53 5.40 9,840 643,290 -8.0
04/05/2020
5.45
 2,180,310 5.57 5.57 5.45 25,310 1,117,250 -14.0
29/04/2020
5.57
 1,454,150 5.55 5.62 5.53 355,870 364,180 -0.1
28/04/2020
5.55
 2,587,110 5.62 5.62 5.49 155,710 341,910 -2.4
27/04/2020
5.62
 2,112,890 5.68 5.72 5.60 93,410 298,430 -2.7
24/04/2020
5.68
 1,507,530 5.70 5.72 5.60 89,340 375,060 -3.8
23/04/2020
5.70
 2,594,810 5.70 5.92 5.70 91,350 377,850 -3.8
22/04/2020
5.70
 3,435,210 5.51 5.77 5.36 317,450 291,920 0.3
21/04/2020
5.51
 4,437,860 5.87 5.87 5.47 102,430 765,060 -8.6
20/04/2020
5.87
 3,326,260 5.83 5.92 5.77 430,280 142,450 3.9
17/04/2020
5.83
 3,936,040 5.72 5.92 5.77 218,600 332,250 -1.5
16/04/2020
5.72
 2,603,060 5.72 5.81 5.62 597,340 337,010 3.5
15/04/2020
5.72
 3,075,990 5.66 5.77 5.66 69,030 291,010 -3.0
14/04/2020
5.66
 3,902,110 5.64 5.66 5.47 250,320 196,360 0.7
13/04/2020
5.64
 3,573,400 5.70 5.75 5.57 238,370 81,500 2.1
10/04/2020
5.70
 3,233,820 5.66 5.83 5.57 219,100 58,330 2.2
09/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
09/04/2020
5.66
 5,507,100 5.30 5.66 5.55 237,930 1,101,410 -11.4
08/04/2020
5.30
 4,091,610 5.23 5.36 5.03 271,910 254,790 0.3

Chính sách bảo mật | Điều khoản sử dụng |