CTCP Chứng khoán SSI (ssi)

24.55
0.15
(0.61%)
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)
17/01/2019
8.92
 1,852,510 9.11 9.13 8.90 16,830 467,890 -11.5
16/01/2019
9.11
 1,467,160 9.20 9.24 9.08 81,110 606,930 -13.6
15/01/2019
9.20
 995,860 9.13 9.22 9.11 85,670 420,500 -8.7
14/01/2019
9.13
 776,770 9.25 9.27 9.13 11,300 241,200 -6.0
11/01/2019
9.25
 1,820,470 9.04 9.31 9.09 806,100 393,500 10.8
10/01/2019
9.04
 1,212,750 9.11 9.18 9.04 37,380 538,920 -12.9
09/01/2019
9.11
 1,650,530 9.09 9.24 9.09 78,290 855,200 -20.1
08/01/2019
9.09
 1,306,960 9.22 9.25 9.08 567,750 930,980 -9.3
07/01/2019
9.22
 735,500 9.20 9.48 9.22 73,560 213,340 -3.7
04/01/2019
9.20
 1,232,910 9.20 9.27 9.01 34,220 231,560 -5.1
03/01/2019
9.20
 1,672,220 9.38 9.38 9.11 240,620 65,800 4.6
02/01/2019
9.38
 1,216,350 9.43 9.52 9.29 47,910 28,020 0.5
28/12/2018
9.43
 1,071,830 9.55 9.59 9.41 461,580 0 12.4
27/12/2018
9.55
 1,206,330 9.43 9.71 9.55 286,990 75,640 5.8
26/12/2018
9.43
 1,110,080 9.50 9.59 9.41 576,690 477,440 2.7
25/12/2018
9.50
 2,802,250 9.55 9.55 9.13 600,940 191,960 10.8
24/12/2018
9.55
 2,087,580 9.85 9.91 9.52 564,340 355,050 5.6
21/12/2018
9.85
 1,345,330 9.96 9.96 9.85 108,580 946,190 -23.4
20/12/2018
9.96
 925,300 9.94 10.08 9.89 615,930 234,250 11.1
19/12/2018
9.94
 1,349,430 9.98 10.07 9.87 681,680 338,680 9.6
18/12/2018
9.98
 1,975,390 10.10 10.10 9.84 720,940 362,430 10.1
17/12/2018
10.10
 1,604,620 10.37 10.37 10.10 584,210 306,580 7.9
14/12/2018
10.37
 1,195,470 10.51 10.51 10.37 309,500 89,170 6.5
13/12/2018
10.51
 1,923,340 10.49 10.62 10.51 788,460 161,210 18.7
12/12/2018
10.49
 947,590 10.31 10.49 10.33 264,500 54,510 6.2
11/12/2018
10.31
 850,740 10.35 10.40 10.28 21,630 21,600 0
10/12/2018
10.35
 1,061,320 10.49 10.49 10.35 9,310 230,750 -6.5
07/12/2018
10.49
 2,214,580 10.40 10.58 10.44 139,980 448,240 -9.2
06/12/2018
10.40
 2,552,240 10.44 10.47 10.37 803,240 576,000 6.7
05/12/2018
10.44
 2,978,510 10.42 10.47 10.26 527,400 187,690 10.0
04/12/2018
10.42
 2,144,650 10.49 10.53 10.35 37,980 118,140 -2.4
03/12/2018
10.49
 3,666,920 10.08 10.49 10.26 545,860 442,600 3.0
30/11/2018
10.08
 1,080,940 10.01 10.08 9.96 367,400 145,980 6.3
29/11/2018
10.01
 2,115,370 9.98 10.17 10.00 728,170 28,560 20.0
28/11/2018
9.98
 1,561,150 9.89 9.98 9.82 274,400 8,890 7.4
27/11/2018
9.89
 1,626,230 9.84 9.98 9.84 609,500 4,710 17.0
26/11/2018
9.84
 1,112,650 9.87 9.89 9.80 211,110 183,550 0.8
23/11/2018
9.87
 1,364,180 10.14 10.14 9.87 117,530 192,050 -2.1
22/11/2018
10.14
 1,187,210 10.23 10.26 10.10 214,640 97,530 3.4
21/11/2018
10.23
 1,622,010 10.05 10.23 9.87 312,450 60,430 7.2
20/11/2018
10.05
 1,348,260 10.08 10.08 9.96 15,010 21,960 -0.2
19/11/2018
10.08
 2,127,510 9.80 10.08 9.87 34,040 17,180 0.5
16/11/2018
9.80
 1,419,440 9.77 9.91 9.73 51,650 109,400 -1.6
15/11/2018
9.77
 1,109,230 9.84 9.87 9.68 212,940 226,350 -0.4
14/11/2018
9.84
 1,152,590 9.85 9.98 9.68 380,240 41,600 9.4
13/11/2018
9.85
 1,201,380 10.01 10.01 9.73 105,020 109,680 -0.1
12/11/2018
10.01
 1,881,680 9.84 10.01 9.66 700,300 416,170 7.9
09/11/2018
9.84
 1,537,960 10.14 10.14 9.84 286,230 310 8.1
08/11/2018
10.14
 1,772,080 10.08 10.26 10.14 588,460 7,600 16.7
07/11/2018
10.08
 1,878,310 10.12 10.17 9.93 317,230 61,140 7.2
06/11/2018
10.12
 2,015,480 10.23 10.33 10.12 925,540 272,500 18.9
05/11/2018
10.23
 1,836,910 10.19 10.30 10.01 965,330 320,780 18.2
02/11/2018
10.19
 3,357,100 9.91 10.26 9.94 482,430 1,046,590 -16.1
01/11/2018
9.91
 2,372,190 10.14 10.19 9.89 1,039,630 1,014,920 0.8
31/10/2018
10.14
 2,418,880 9.73 10.19 9.85 305,480 810,090 -14.4
30/10/2018
9.73
 1,967,410 9.70 9.96 9.61 932,770 896,360 1.1
29/10/2018
9.70
 1,971,190 9.75 9.75 9.59 568,150 236,500 9.1
26/10/2018
9.75
 2,485,300 9.91 10.08 9.75 734,330 295,970 12.3
25/10/2018
9.91
 4,115,970 10.01 10.01 9.38 1,754,320 369,880 38.4
24/10/2018
10.01
 4,276,680 10.26 10.39 10.01 808,510 43,250 22.0
23/10/2018
10.26
 4,487,910 10.62 10.62 10.10 1,199,710 765,400 12.6
22/10/2018
10.62
 2,307,270 10.67 10.86 10.62 439,340 614,020 -5.3
19/10/2018
10.67
 2,307,550 10.76 10.79 10.51 361,580 128,820 7.0
18/10/2018
10.76
 2,044,470 10.90 10.90 10.72 753,580 21,660 22.3
17/10/2018
10.90
 2,565,980 10.74 10.95 10.83 361,320 238,180 3.8
16/10/2018
10.74
 2,143,320 10.72 10.79 10.62 142,660 720,170 -17.5
15/10/2018
10.72
 1,845,760 10.95 10.95 10.67 933,350 234,870 21.3
12/10/2018
10.95
 4,954,220 10.74 11.00 10.42 1,042,750 285,080 23.3
11/10/2018
10.74
 9,927,880 11.54 11.54 10.74 757,340 640,480 3.5
10/10/2018
11.54
 2,429,860 11.55 11.61 11.32 222,700 656,290 -14.0
09/10/2018
11.55
 1,334,060 11.52 11.61 11.48 180,760 16,910 5.3
08/10/2018
11.52
 2,493,570 11.54 11.62 11.38 386,870 245,180 4.6
05/10/2018
11.54
 3,497,780 11.78 11.78 11.54 550,330 25,510 17.3
04/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2018
11.78
 3,749,870 11.45 11.78 11.50 273,780 141,600 4.3
03/10/2018
11.45
 2,595,250 11.34 11.45 11.33 157,280 150,890 0.2
02/10/2018
11.34
 2,987,970 11.40 11.48 11.31 70,820 201,690 -4.3
01/10/2018
11.40
 2,718,800 11.50 11.53 11.36 62,430 117,730 -1.8
28/09/2018
11.50
 3,238,680 11.53 11.60 11.50 96,010 105,770 -0.3
27/09/2018
11.53
 4,349,150 11.33 11.60 11.33 1,196,320 180,540 34.0
26/09/2018
11.33
 2,945,320 11.31 11.46 11.29 130,130 46,580 2.8
25/09/2018
11.31
 3,284,420 11.38 11.43 11.26 450,250 371,580 2.6
24/09/2018
11.38
 3,011,110 11.29 11.45 11.31 2,080 20,040 -0.6
21/09/2018
11.29
 7,085,490 11.19 11.40 11.21 1,391,620 2,554,540 -38.2
20/09/2018
11.19
 4,587,420 11.07 11.26 11.04 711,520 164,320 17.7
19/09/2018
11.07
 4,606,830 10.98 11.12 10.98 1,219,510 737,780 15.5
18/09/2018
10.98
 3,436,290 10.74 10.98 10.57 510,940 22,260 15.4
17/09/2018
10.74
 2,156,240 11.02 11.02 10.74 69,290 209,380 -4.5
14/09/2018
11.02
 3,169,020 10.92 11.12 10.92 297,160 38,020 8.3
13/09/2018
10.92
 2,672,170 10.88 11.05 10.88 31,940 40,110 -0.3
12/09/2018
10.88
 4,418,180 11.05 11.16 10.88 158,180 241,590 -2.7
11/09/2018
11.05
 5,786,190 10.74 11.05 10.67 1,132,870 22,500 35.1
10/09/2018
10.74
 2,590,800 10.81 10.85 10.73 1,129,560 246,080 27.8
07/09/2018
10.81
 3,928,320 10.61 10.81 10.59 648,080 434,660 6.7
06/09/2018
10.61
 2,061,300 10.61 10.64 10.50 47,140 324,860 -8.6
05/09/2018
10.61
 3,701,410 10.54 10.62 10.37 253,800 736,970 -14.8
04/09/2018
10.54
 3,231,530 10.85 10.85 10.52 78,660 138,400 -1.9
31/08/2018
10.85
 3,029,690 11.07 11.07 10.85 529,570 42,110 15.6
30/08/2018
11.07
 4,361,960 10.95 11.07 10.78 490,660 391,030 3.2
29/08/2018
10.95
 4,251,020 10.88 10.97 10.73 1,312,210 41,150 40.3
28/08/2018
10.88
 7,117,300 10.59 10.95 10.62 2,283,380 335,130 61.5

Chính sách bảo mật | Điều khoản sử dụng |