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)
14/02/2017
8.91
 2,081,730 8.96 9.02 8.91 379,880 281,000 2.1
13/02/2017
8.96
 2,343,770 8.79 8.98 8.83 319,740 50,630 5.7
10/02/2017
8.79
 749,990 8.79 8.83 8.77 277,530 117,920 3.3
09/02/2017
8.79
 742,300 8.83 8.87 8.77 225,500 15,410 4.4
08/02/2017
8.83
 945,220 8.83 8.87 8.72 358,300 8,630 7.3
07/02/2017
8.83
 3,150,060 8.68 8.85 8.68 596,080 27,860 11.8
06/02/2017
8.68
 794,960 8.66 8.75 8.64 215,130 16,000 4.1
03/02/2017
8.66
 1,166,140 8.72 8.75 8.64 224,730 116,710 2.2
02/02/2017
8.72
 1,000,230 8.53 8.72 8.55 297,310 4,090 6.0
25/01/2017
8.53
 581,370 8.47 8.55 8.49 72,350 72,010 0.0
24/01/2017
8.47
 883,940 8.45 8.53 8.43 8,750 192,800 -3.7
23/01/2017
8.45
 1,468,570 8.51 8.51 8.43 195,830 271,150 -1.5
20/01/2017
8.51
 935,820 8.51 8.58 8.51 277,170 291,910 -0.3
19/01/2017
8.51
 620,810 8.62 8.62 8.51 301,170 406,090 -2.1
18/01/2017
8.62
 667,990 8.70 8.75 8.62 3,310 67,300 -1.3
17/01/2017
8.70
 1,113,850 8.62 8.70 8.58 340,010 121,040 4.5
16/01/2017
8.62
 1,108,470 8.66 8.75 8.62 263,640 81,350 3.8
13/01/2017
8.66
 1,747,710 8.64 8.75 8.60 900,770 16,660 18.2
12/01/2017
8.64
 1,161,780 8.58 8.66 8.58 694,740 1,172,520 -9.7
11/01/2017
8.58
 1,121,780 8.60 8.62 8.53 368,830 541,210 -3.5
10/01/2017
8.60
 870,950 8.66 8.66 8.55 232,450 166,290 1.3
09/01/2017
8.66
 886,970 8.58 8.70 8.58 276,260 27,440 5.1
06/01/2017
8.58
 2,995,300 8.49 8.77 8.49 1,363,310 548,650 16.7
05/01/2017
8.49
 565,830 8.47 8.53 8.45 77,530 30,780 0.9
04/01/2017
8.47
 1,224,340 8.47 8.55 8.41 319,940 13,900 6.1
03/01/2017
8.47
 1,300,330 8.28 8.51 8.26 986,470 810,310 3.5
30/12/2016
8.28
 470,290 8.32 8.32 8.26 163,680 230,000 -1.3
29/12/2016
8.32
 1,050,480 8.34 8.41 8.32 471,690 165,000 6.1
28/12/2016
8.34
 949,470 8.22 8.39 8.22 809,850 296,270 10.1
27/12/2016
8.22
 780,570 8.28 8.30 8.20 298,100 306,170 -0.1
26/12/2016
8.28
 644,680 8.20 8.30 8.20 407,970 0 8.0
23/12/2016
8.20
 704,620 8.20 8.24 8.13 857,640 602,010 4.9
22/12/2016
8.20
 1,239,950 8.26 8.30 8.20 332,560 112,210 4.3
21/12/2016
8.26
 825,690 8.28 8.32 8.24 173,890 247,510 -1.4
20/12/2016
8.28
 915,470 8.39 8.39 8.28 110,300 215,970 -2.1
19/12/2016
8.39
 2,338,570 8.11 8.43 8.11 460,610 483,690 -0.4
16/12/2016
8.11
 1,786,260 8.03 8.15 7.98 709,860 522,990 3.6
15/12/2016
8.03
 1,035,080 8.03 8.09 7.96 469,240 306,180 3.1
14/12/2016
8.03
 1,241,950 7.96 8.03 7.90 356,090 370,330 -0.3
13/12/2016
7.96
 1,981,620 7.82 7.96 7.82 1,052,840 591,390 8.6
12/12/2016
7.82
 1,036,860 7.92 7.92 7.82 22,200 185,140 -3.0
09/12/2016
7.92
 1,081,560 7.90 7.96 7.88 181,880 532,190 -6.6
08/12/2016
7.90
 916,810 7.86 7.98 7.86 161,660 559,220 -7.4
07/12/2016
7.86
 1,987,010 7.86 8.07 7.84 186,990 1,449,280 -23.6
06/12/2016
7.86
 2,332,410 8.11 8.11 7.86 86,970 1,202,440 -21.0
05/12/2016
8.11
 1,816,580 8.32 8.32 8.11 87,950 966,960 -17.0
02/12/2016
8.32
 935,790 8.39 8.41 8.28 11,337,970 11,945,870 -12.0
01/12/2016
8.39
 838,370 8.41 8.53 8.39 60,400 259,810 -4.0
30/11/2016
8.41
 1,721,630 8.28 8.58 8.39 113,690 512,150 -8.0
29/11/2016
8.28
 1,500,540 8.45 8.45 8.26 152,210 1,090,730 -18.4
28/11/2016
8.45
 1,271,400 8.49 8.51 8.11 22,610 531,970 -10.0
25/11/2016
8.49
 510,060 8.51 8.51 8.45 40,620 89,060 -1.0
24/11/2016
8.51
 404,940 8.55 8.55 8.51 36,720 41,090 -0.1
23/11/2016
8.55
 544,830 8.58 8.62 8.53 43,140 300 0.9
22/11/2016
8.58
 929,250 8.47 8.64 8.49 38,900 45,280 -0.1
21/11/2016
8.47
 645,260 8.45 8.51 8.43 48,600 394,550 -6.9
18/11/2016
8.45
 992,700 8.51 8.53 8.43 23,990 510,600 -9.7
17/11/2016
8.51
 809,040 8.58 8.60 8.49 56,010 402,560 -7.0
16/11/2016
8.58
 551,540 8.60 8.62 8.55 214,700 113,210 2.1
15/11/2016
8.60
 604,430 8.49 8.60 8.49 124,000 47,060 1.6
14/11/2016
8.49
 1,346,720 8.66 8.66 8.47 66,070 772,580 -14.3
11/11/2016
8.66
 548,200 8.72 8.72 8.66 87,240 170,030 -1.7
10/11/2016
8.72
 1,131,470 8.60 8.75 8.66 228,750 251,870 -0.5
09/11/2016
8.60
 2,236,680 8.72 8.77 8.24 160,860 104,960 1.1
08/11/2016
8.72
 512,140 8.72 8.83 8.70 14,000 10,310 0.1
07/11/2016
8.72
 779,200 8.53 8.75 8.55 132,690 137,670 -0.1
04/11/2016
8.53
 696,310 8.64 8.68 8.53 49,810 40,900 0.2
03/11/2016
8.64
 1,421,660 8.79 8.79 8.58 100,350 105,860 -0.1
02/11/2016
8.79
 810,120 8.81 8.85 8.79 71,470 77,610 -0.1
01/11/2016
8.81
 646,110 8.89 8.91 8.81 93,650 112,240 -0.4
31/10/2016
8.89
 1,425,890 8.79 8.96 8.83 86,790 272,390 -3.9
28/10/2016
8.79
 1,275,060 8.79 8.83 8.79 48,530 470,780 -8.8
27/10/2016
8.79
 990,620 8.79 8.85 8.77 48,770 468,960 -8.8
26/10/2016
8.79
 1,601,930 8.94 8.96 8.77 307,760 373,500 -1.4
25/10/2016
8.94
 2,115,390 8.91 9.04 8.85 280,290 473,820 -4.1
24/10/2016
8.91
 891,270 9.10 9.10 8.91 149,930 70,160 1.7
21/10/2016
9.10
 2,914,690 8.98 9.27 9.00 707,440 332,660 8.1
20/10/2016
8.98
 1,084,380 8.98 9.06 8.96 555,390 154,870 8.6
19/10/2016
8.98
 1,316,350 8.91 9.02 8.91 571,910 192,160 8.1
18/10/2016
8.91
 957,160 8.96 8.96 8.85 189,100 193,800 -0.1
17/10/2016
8.96
 906,920 8.98 9.00 8.91 327,340 145,330 3.9
14/10/2016
8.98
 881,320 9.00 9.08 8.98 257,670 86,350 3.7
13/10/2016
9.00
 1,438,930 8.94 9.00 8.83 184,080 375,790 -4.0
12/10/2016
8.94
 693,230 9.02 9.06 8.94 69,610 11,560 1.2
11/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2016
9.02
 1,443,680 9.00 9.13 8.91 53,590 74,050 -0.4
10/10/2016
9.00
 1,728,140 9.00 9.12 8.92 624,200 2,550 13.9
07/10/2016
9.00
 1,672,120 9.04 9.08 8.88 16,510 8,330 0.2
06/10/2016
9.04
 2,161,880 9.14 9.18 9.02 209,150 839,080 -14.2
05/10/2016
9.14
 1,055,310 9.12 9.28 9.10 271,050 24,830 5.6
04/10/2016
9.12
 1,606,960 9.04 9.18 9.04 251,460 50,200 4.6
03/10/2016
9.04
 1,691,380 9.00 9.16 9.02 13,980 222,380 -4.7
30/09/2016
9.00
 1,781,390 9.00 9.04 8.96 409,870 9,450 8.9
29/09/2016
9.00
 1,861,150 9.04 9.10 9.00 588,560 15,330 12.9
28/09/2016
9.04
 2,452,100 8.86 9.04 8.90 712,710 109,600 13.4
27/09/2016
8.86
 990,300 8.80 8.86 8.78 365,010 11,680 7.7
26/09/2016
8.80
 1,115,310 8.72 8.84 8.68 364,270 330,530 0.8
23/09/2016
8.72
 2,107,710 8.82 8.92 8.72 319,500 115,360 4.5
22/09/2016
8.82
 2,182,580 8.82 8.96 8.76 409,390 5,530 8.9
21/09/2016
8.82
 2,543,800 8.70 8.84 8.72 918,340 4,200 20.0
20/09/2016
8.70
 1,784,010 8.66 8.76 8.55 777,310 66,870 15.3

Chính sách bảo mật | Điều khoản sử dụng |