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)
16/01/2017
6.73
 1,108,470 6.76 6.83 6.73 263,640 81,350 3.8
13/01/2017
6.76
 1,747,710 6.74 6.83 6.71 900,770 16,660 18.2
12/01/2017
6.74
 1,161,780 6.70 6.76 6.70 694,740 1,172,520 -9.7
11/01/2017
6.70
 1,121,780 6.71 6.73 6.66 368,830 541,210 -3.5
10/01/2017
6.71
 870,950 6.76 6.76 6.68 232,450 166,290 1.3
09/01/2017
6.76
 886,970 6.70 6.79 6.70 276,260 27,440 5.1
06/01/2017
6.70
 2,995,300 6.63 6.84 6.63 1,363,310 548,650 16.7
05/01/2017
6.63
 565,830 6.61 6.66 6.60 77,530 30,780 0.9
04/01/2017
6.61
 1,224,340 6.61 6.68 6.56 319,940 13,900 6.1
03/01/2017
6.61
 1,300,330 6.46 6.65 6.45 986,470 810,310 3.5
30/12/2016
6.46
 470,290 6.50 6.50 6.45 163,680 230,000 -1.3
29/12/2016
6.50
 1,050,480 6.51 6.56 6.50 471,690 165,000 6.1
28/12/2016
6.51
 949,470 6.41 6.55 6.41 809,850 296,270 10.1
27/12/2016
6.41
 780,570 6.46 6.48 6.40 298,100 306,170 -0.1
26/12/2016
6.46
 644,680 6.40 6.48 6.40 407,970 0 8.0
23/12/2016
6.40
 704,620 6.40 6.43 6.35 857,640 602,010 4.9
22/12/2016
6.40
 1,239,950 6.45 6.48 6.40 332,560 112,210 4.3
21/12/2016
6.45
 825,690 6.46 6.50 6.43 173,890 247,510 -1.4
20/12/2016
6.46
 915,470 6.55 6.55 6.46 110,300 215,970 -2.1
19/12/2016
6.55
 2,338,570 6.33 6.58 6.33 460,610 483,690 -0.4
16/12/2016
6.33
 1,786,260 6.27 6.37 6.23 709,860 522,990 3.6
15/12/2016
6.27
 1,035,080 6.27 6.32 6.22 469,240 306,180 3.1
14/12/2016
6.27
 1,241,950 6.22 6.27 6.17 356,090 370,330 -0.3
13/12/2016
6.22
 1,981,620 6.10 6.22 6.10 1,052,840 591,390 8.6
12/12/2016
6.10
 1,036,860 6.18 6.18 6.10 22,200 185,140 -3.0
09/12/2016
6.18
 1,081,560 6.17 6.22 6.15 181,880 532,190 -6.6
08/12/2016
6.17
 916,810 6.13 6.23 6.13 161,660 559,220 -7.4
07/12/2016
6.13
 1,987,010 6.13 6.30 6.12 186,990 1,449,280 -23.6
06/12/2016
6.13
 2,332,410 6.33 6.33 6.13 86,970 1,202,440 -21.0
05/12/2016
6.33
 1,816,580 6.50 6.50 6.33 87,950 966,960 -17.0
02/12/2016
6.50
 935,790 6.55 6.56 6.46 11,337,970 11,945,870 -12.0
01/12/2016
6.55
 838,370 6.56 6.66 6.55 60,400 259,810 -4.0
30/11/2016
6.56
 1,721,630 6.46 6.70 6.55 113,690 512,150 -8.0
29/11/2016
6.46
 1,500,540 6.60 6.60 6.45 152,210 1,090,730 -18.4
28/11/2016
6.60
 1,271,400 6.63 6.65 6.33 22,610 531,970 -10.0
25/11/2016
6.63
 510,060 6.65 6.65 6.60 40,620 89,060 -1.0
24/11/2016
6.65
 404,940 6.68 6.68 6.65 36,720 41,090 -0.1
23/11/2016
6.68
 544,830 6.70 6.73 6.66 43,140 300 0.9
22/11/2016
6.70
 929,250 6.61 6.74 6.63 38,900 45,280 -0.1
21/11/2016
6.61
 645,260 6.60 6.65 6.58 48,600 394,550 -6.9
18/11/2016
6.60
 992,700 6.65 6.66 6.58 23,990 510,600 -9.7
17/11/2016
6.65
 809,040 6.70 6.71 6.63 56,010 402,560 -7.0
16/11/2016
6.70
 551,540 6.71 6.73 6.68 214,700 113,210 2.1
15/11/2016
6.71
 604,430 6.63 6.71 6.63 124,000 47,060 1.6
14/11/2016
6.63
 1,346,720 6.76 6.76 6.61 66,070 772,580 -14.3
11/11/2016
6.76
 548,200 6.81 6.81 6.76 87,240 170,030 -1.7
10/11/2016
6.81
 1,131,470 6.71 6.83 6.76 228,750 251,870 -0.5
09/11/2016
6.71
 2,236,680 6.81 6.84 6.43 160,860 104,960 1.1
08/11/2016
6.81
 512,140 6.81 6.89 6.79 14,000 10,310 0.1
07/11/2016
6.81
 779,200 6.66 6.83 6.68 132,690 137,670 -0.1
04/11/2016
6.66
 696,310 6.74 6.78 6.66 49,810 40,900 0.2
03/11/2016
6.74
 1,421,660 6.86 6.86 6.70 100,350 105,860 -0.1
02/11/2016
6.86
 810,120 6.88 6.91 6.86 71,470 77,610 -0.1
01/11/2016
6.88
 646,110 6.94 6.96 6.88 93,650 112,240 -0.4
31/10/2016
6.94
 1,425,890 6.86 6.99 6.89 86,790 272,390 -3.9
28/10/2016
6.86
 1,275,060 6.86 6.89 6.86 48,530 470,780 -8.8
27/10/2016
6.86
 990,620 6.86 6.91 6.84 48,770 468,960 -8.8
26/10/2016
6.86
 1,601,930 6.98 6.99 6.84 307,760 373,500 -1.4
25/10/2016
6.98
 2,115,390 6.96 7.06 6.91 280,290 473,820 -4.1
24/10/2016
6.96
 891,270 7.11 7.11 6.96 149,930 70,160 1.7
21/10/2016
7.11
 2,914,690 7.01 7.24 7.02 707,440 332,660 8.1
20/10/2016
7.01
 1,084,380 7.01 7.07 6.99 555,390 154,870 8.6
19/10/2016
7.01
 1,316,350 6.96 7.04 6.96 571,910 192,160 8.1
18/10/2016
6.96
 957,160 6.99 6.99 6.91 189,100 193,800 -0.1
17/10/2016
6.99
 906,920 7.01 7.02 6.96 327,340 145,330 3.9
14/10/2016
7.01
 881,320 7.02 7.09 7.01 257,670 86,350 3.7
13/10/2016
7.02
 1,438,930 6.98 7.02 6.89 184,080 375,790 -4.0
12/10/2016
6.98
 693,230 7.04 7.07 6.98 69,610 11,560 1.2
11/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2016
7.04
 1,443,680 7.02 7.12 6.96 53,590 74,050 -0.4
10/10/2016
7.02
 1,728,140 7.02 7.12 6.96 624,200 2,550 13.9
07/10/2016
7.02
 1,672,120 7.06 7.09 6.93 16,510 8,330 0.2
06/10/2016
7.06
 2,161,880 7.14 7.17 7.04 209,150 839,080 -14.2
05/10/2016
7.14
 1,055,310 7.12 7.25 7.10 271,050 24,830 5.6
04/10/2016
7.12
 1,606,960 7.06 7.17 7.06 251,460 50,200 4.6
03/10/2016
7.06
 1,691,380 7.02 7.15 7.04 13,980 222,380 -4.7
30/09/2016
7.02
 1,781,390 7.02 7.06 6.99 409,870 9,450 8.9
29/09/2016
7.02
 1,861,150 7.06 7.10 7.02 588,560 15,330 12.9
28/09/2016
7.06
 2,452,100 6.91 7.06 6.95 712,710 109,600 13.4
27/09/2016
6.91
 990,300 6.87 6.91 6.85 365,010 11,680 7.7
26/09/2016
6.87
 1,115,310 6.80 6.90 6.77 364,270 330,530 0.8
23/09/2016
6.80
 2,107,710 6.88 6.96 6.80 319,500 115,360 4.5
22/09/2016
6.88
 2,182,580 6.88 6.99 6.84 409,390 5,530 8.9
21/09/2016
6.88
 2,543,800 6.79 6.90 6.80 918,340 4,200 20.0
20/09/2016
6.79
 1,784,010 6.76 6.84 6.68 777,310 66,870 15.3
19/09/2016
6.76
 1,667,500 6.55 6.77 6.62 977,530 22,980 20.4
16/09/2016
6.55
 4,373,810 6.55 6.62 6.52 580,790 5,994,200 -112.6
15/09/2016
6.55
 1,797,440 6.62 6.63 6.55 1,500 928,950 -19.3
14/09/2016
6.62
 1,518,240 6.65 6.65 6.62 282,120 567,980 -6.0
13/09/2016
6.65
 1,315,090 6.71 6.76 6.63 327,120 652,030 -6.9
12/09/2016
6.71
 1,366,170 6.80 6.84 6.69 870,940 545,560 6.9
09/09/2016
6.80
 1,987,290 6.71 6.87 6.71 772,140 776,470 -0.1
08/09/2016
6.71
 729,210 6.71 6.77 6.68 282,460 530,320 -5.3
07/09/2016
6.71
 770,830 6.65 6.71 6.65 590,150 473,770 2.5
06/09/2016
6.65
 1,094,990 6.65 6.71 6.65 333,330 475,030 -3.0
05/09/2016
6.65
 1,036,600 6.74 6.77 6.65 315,980 441,390 -2.7
01/09/2016
6.74
 940,150 6.74 6.80 6.71 427,600 304,400 2.6
31/08/2016
6.74
 1,793,190 6.65 6.77 6.65 836,750 483,400 7.6
30/08/2016
6.65
 1,671,650 6.74 6.77 6.65 205,240 501,670 -6.3
29/08/2016
6.74
 1,086,380 6.84 6.90 6.74 87,000 375,380 -6.3
26/08/2016
6.84
 1,410,980 6.74 6.93 6.77 66,600 407,100 -7.4

Chính sách bảo mật | Điều khoản sử dụng |