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)
15/02/2019
12.17
 1,828,720 12.28 12.31 12.12 149,900 342,100 -5.2
14/02/2019
12.28
 1,420,580 12.33 12.37 12.26 611,550 204,840 11.1
13/02/2019
12.33
 2,327,970 12.31 12.46 12.31 1,049,410 785,230 7.2
12/02/2019
12.31
 3,517,680 12.19 12.46 12.15 847,660 15,610 22.6
11/02/2019
12.19
 1,946,520 11.83 12.19 11.88 636,670 12,150 16.6
01/02/2019
11.83
 985,310 11.83 11.88 11.74 327,960 170 8.6
31/01/2019
11.83
 1,569,170 11.78 12.01 11.72 899,280 532,150 9.6
30/01/2019
11.78
 971,710 11.88 11.88 11.78 672,440 523,190 3.9
29/01/2019
11.88
 1,011,500 11.81 11.88 11.72 648,950 338,730 8.1
28/01/2019
11.81
 1,266,510 11.88 11.94 11.76 372,540 76,500 7.7
25/01/2019
11.88
 2,422,010 11.58 11.92 11.58 804,030 523,240 7.4
24/01/2019
11.58
 1,224,550 11.54 11.69 11.56 201,150 415,030 -5.5
23/01/2019
11.54
 1,188,790 11.58 11.65 11.47 192,020 486,200 -7.5
22/01/2019
11.58
 1,156,270 11.60 11.74 11.58 196,360 291,670 -2.5
21/01/2019
11.60
 1,700,870 11.40 11.74 11.40 82,030 649,330 -14.5
18/01/2019
11.40
 1,521,200 11.42 11.49 11.29 218,040 590,520 -9.4
17/01/2019
11.42
 1,852,510 11.67 11.69 11.40 16,830 467,890 -11.5
16/01/2019
11.67
 1,467,160 11.78 11.83 11.63 81,110 606,930 -13.6
15/01/2019
11.78
 995,860 11.69 11.81 11.67 85,670 420,500 -8.7
14/01/2019
11.69
 776,770 11.85 11.88 11.69 11,300 241,200 -6.0
11/01/2019
11.85
 1,820,470 11.58 11.92 11.65 806,100 393,500 10.8
10/01/2019
11.58
 1,212,750 11.67 11.76 11.58 37,380 538,920 -12.9
09/01/2019
11.67
 1,650,530 11.65 11.83 11.65 78,290 855,200 -20.1
08/01/2019
11.65
 1,306,960 11.81 11.85 11.63 567,750 930,980 -9.3
07/01/2019
11.81
 735,500 11.78 12.15 11.81 73,560 213,340 -3.7
04/01/2019
11.78
 1,232,910 11.78 11.88 11.54 34,220 231,560 -5.1
03/01/2019
11.78
 1,672,220 12.01 12.01 11.67 240,620 65,800 4.6
02/01/2019
12.01
 1,216,350 12.08 12.19 11.90 47,910 28,020 0.5
28/12/2018
12.08
 1,071,830 12.24 12.28 12.06 461,580 0 12.4
27/12/2018
12.24
 1,206,330 12.08 12.44 12.24 286,990 75,640 5.8
26/12/2018
12.08
 1,110,080 12.17 12.28 12.06 576,690 477,440 2.7
25/12/2018
12.17
 2,802,250 12.24 12.24 11.69 600,940 191,960 10.8
24/12/2018
12.24
 2,087,580 12.62 12.69 12.19 564,340 355,050 5.6
21/12/2018
12.62
 1,345,330 12.76 12.76 12.62 108,580 946,190 -23.4
20/12/2018
12.76
 925,300 12.74 12.92 12.67 615,930 234,250 11.1
19/12/2018
12.74
 1,349,430 12.78 12.90 12.65 681,680 338,680 9.6
18/12/2018
12.78
 1,975,390 12.94 12.94 12.60 720,940 362,430 10.1
17/12/2018
12.94
 1,604,620 13.28 13.28 12.94 584,210 306,580 7.9
14/12/2018
13.28
 1,195,470 13.46 13.46 13.28 309,500 89,170 6.5
13/12/2018
13.46
 1,923,340 13.44 13.60 13.46 788,460 161,210 18.7
12/12/2018
13.44
 947,590 13.21 13.44 13.24 264,500 54,510 6.2
11/12/2018
13.21
 850,740 13.26 13.33 13.17 21,630 21,600 0
10/12/2018
13.26
 1,061,320 13.44 13.44 13.26 9,310 230,750 -6.5
07/12/2018
13.44
 2,214,580 13.33 13.55 13.37 139,980 448,240 -9.2
06/12/2018
13.33
 2,552,240 13.37 13.42 13.28 803,240 576,000 6.7
05/12/2018
13.37
 2,978,510 13.35 13.42 13.14 527,400 187,690 10.0
04/12/2018
13.35
 2,144,650 13.44 13.48 13.26 37,980 118,140 -2.4
03/12/2018
13.44
 3,666,920 12.92 13.44 13.14 545,860 442,600 3.0
30/11/2018
12.92
 1,080,940 12.83 12.92 12.76 367,400 145,980 6.3
29/11/2018
12.83
 2,115,370 12.78 13.03 12.80 728,170 28,560 20.0
28/11/2018
12.78
 1,561,150 12.67 12.78 12.58 274,400 8,890 7.4
27/11/2018
12.67
 1,626,230 12.60 12.78 12.60 609,500 4,710 17.0
26/11/2018
12.60
 1,112,650 12.65 12.67 12.56 211,110 183,550 0.8
23/11/2018
12.65
 1,364,180 12.99 12.99 12.65 117,530 192,050 -2.1
22/11/2018
12.99
 1,187,210 13.10 13.14 12.94 214,640 97,530 3.4
21/11/2018
13.10
 1,622,010 12.87 13.10 12.65 312,450 60,430 7.2
20/11/2018
12.87
 1,348,260 12.92 12.92 12.76 15,010 21,960 -0.2
19/11/2018
12.92
 2,127,510 12.56 12.92 12.65 34,040 17,180 0.5
16/11/2018
12.56
 1,419,440 12.51 12.69 12.46 51,650 109,400 -1.6
15/11/2018
12.51
 1,109,230 12.60 12.65 12.40 212,940 226,350 -0.4
14/11/2018
12.60
 1,152,590 12.62 12.78 12.40 380,240 41,600 9.4
13/11/2018
12.62
 1,201,380 12.83 12.83 12.46 105,020 109,680 -0.1
12/11/2018
12.83
 1,881,680 12.60 12.83 12.37 700,300 416,170 7.9
09/11/2018
12.60
 1,537,960 12.99 12.99 12.60 286,230 310 8.1
08/11/2018
12.99
 1,772,080 12.92 13.14 12.99 588,460 7,600 16.7
07/11/2018
12.92
 1,878,310 12.96 13.03 12.71 317,230 61,140 7.2
06/11/2018
12.96
 2,015,480 13.10 13.24 12.96 925,540 272,500 18.9
05/11/2018
13.10
 1,836,910 13.05 13.19 12.83 965,330 320,780 18.2
02/11/2018
13.05
 3,357,100 12.69 13.14 12.74 482,430 1,046,590 -16.1
01/11/2018
12.69
 2,372,190 12.99 13.05 12.67 1,039,630 1,014,920 0.8
31/10/2018
12.99
 2,418,880 12.46 13.05 12.62 305,480 810,090 -14.4
30/10/2018
12.46
 1,967,410 12.42 12.76 12.31 932,770 896,360 1.1
29/10/2018
12.42
 1,971,190 12.49 12.49 12.28 568,150 236,500 9.1
26/10/2018
12.49
 2,485,300 12.69 12.92 12.49 734,330 295,970 12.3
25/10/2018
12.69
 4,115,970 12.83 12.83 12.01 1,754,320 369,880 38.4
24/10/2018
12.83
 4,276,680 13.14 13.30 12.83 808,510 43,250 22.0
23/10/2018
13.14
 4,487,910 13.60 13.60 12.94 1,199,710 765,400 12.6
22/10/2018
13.60
 2,307,270 13.67 13.92 13.60 439,340 614,020 -5.3
19/10/2018
13.67
 2,307,550 13.78 13.82 13.46 361,580 128,820 7.0
18/10/2018
13.78
 2,044,470 13.96 13.96 13.73 753,580 21,660 22.3
17/10/2018
13.96
 2,565,980 13.76 14.03 13.87 361,320 238,180 3.8
16/10/2018
13.76
 2,143,320 13.73 13.82 13.60 142,660 720,170 -17.5
15/10/2018
13.73
 1,845,760 14.03 14.03 13.67 933,350 234,870 21.3
12/10/2018
14.03
 4,954,220 13.76 14.10 13.35 1,042,750 285,080 23.3
11/10/2018
13.76
 9,927,880 14.78 14.78 13.76 757,340 640,480 3.5
10/10/2018
14.78
 2,429,860 14.80 14.87 14.50 222,700 656,290 -14.0
09/10/2018
14.80
 1,334,060 14.75 14.87 14.71 180,760 16,910 5.3
08/10/2018
14.75
 2,493,570 14.78 14.89 14.57 386,870 245,180 4.6
05/10/2018
14.78
 3,497,780 15.09 15.09 14.78 550,330 25,510 17.3
04/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2018
15.09
 3,749,870 14.66 15.09 14.73 273,780 141,600 4.3
03/10/2018
14.66
 2,595,250 14.53 14.66 14.51 157,280 150,890 0.2
02/10/2018
14.53
 2,987,970 14.60 14.71 14.49 70,820 201,690 -4.3
01/10/2018
14.60
 2,718,800 14.73 14.77 14.55 62,430 117,730 -1.8
28/09/2018
14.73
 3,238,680 14.77 14.86 14.73 96,010 105,770 -0.3
27/09/2018
14.77
 4,349,150 14.51 14.86 14.51 1,196,320 180,540 34.0
26/09/2018
14.51
 2,945,320 14.49 14.69 14.47 130,130 46,580 2.8
25/09/2018
14.49
 3,284,420 14.58 14.64 14.42 450,250 371,580 2.6
24/09/2018
14.58
 3,011,110 14.47 14.66 14.49 2,080 20,040 -0.6
21/09/2018
14.47
 7,085,490 14.33 14.60 14.36 1,391,620 2,554,540 -38.2
20/09/2018
14.33
 4,587,420 14.18 14.42 14.14 711,520 164,320 17.7

Chính sách bảo mật | Điều khoản sử dụng |