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)
06/02/2015
7.92
 588,670 7.80 7.92 7.76 5,000 5,670 -0.0
05/02/2015
7.80
 797,240 7.76 7.86 7.76 2,050 4,500 -0.1
04/02/2015
7.76
 1,658,490 7.80 7.89 7.73 7,500 157,840 -3.8
03/02/2015
7.80
 1,267,900 7.89 7.95 7.80 7,500 278,450 -7.0
02/02/2015
7.89
 2,074,990 8.04 8.10 7.89 1,000 359,900 -9.3
30/01/2015
8.04
 2,606,200 8.22 8.22 8.01 5,000 160,000 -4.1
29/01/2015
8.22
 1,238,270 8.19 8.22 8.13 23,800 4,140 0.5
28/01/2015
8.19
 1,363,000 8.22 8.25 8.13 32,500 900 0.8
27/01/2015
8.22
 2,347,460 8.35 8.38 8.19 7,020 0 0.2
26/01/2015
8.35
 1,413,710 8.41 8.47 8.35 16,000 17,320 -0.0
23/01/2015
8.41
 2,700,260 8.28 8.50 8.28 57,460 100,000 -1.2
22/01/2015
8.28
 1,321,470 8.22 8.35 8.16 98,080 144,200 -1.2
21/01/2015
8.22
 1,645,360 8.22 8.35 8.19 2,000 53,000 -1.4
20/01/2015
8.22
 1,017,940 8.28 8.32 8.22 9,000 151,000 -3.8
19/01/2015
8.28
 1,140,290 8.41 8.41 8.28 8,010 4,800 0.1
16/01/2015
8.41
 2,549,490 8.41 8.56 8.38 13,100 0 0.4
15/01/2015
8.41
 2,098,530 8.35 8.44 8.35 2,500 8,100 -0.2
14/01/2015
8.35
 2,599,080 8.25 8.44 8.10 6,310 1,370 0.1
13/01/2015
8.25
 1,183,110 8.25 8.32 8.19 41,700 0 1.1
12/01/2015
8.25
 1,812,820 8.35 8.41 8.22 54,950 300 1.5
09/01/2015
8.35
 2,251,920 8.25 8.38 8.25 124,610 266,760 -3.9
08/01/2015
8.25
 1,365,600 8.25 8.32 8.22 43,560 5,300 1.0
07/01/2015
8.25
 1,659,050 8.28 8.38 8.22 51,100 0 1.4
06/01/2015
8.28
 2,031,640 8.28 8.32 8.07 64,960 42,540 0.6
05/01/2015
8.28
 1,636,640 8.41 8.44 8.28 45,350 20,400 0.7
31/12/2014
8.41
 4,091,880 8.16 8.47 8.13 329,770 0 9.0
30/12/2014
8.16
 3,256,150 7.73 8.16 7.58 216,170 8,150 5.3
29/12/2014
7.73
 2,631,000 7.89 8.07 7.70 328,440 18,950 8.0
26/12/2014
7.89
 4,141,460 8.07 8.07 7.83 52,540 80,000 -0.7
25/12/2014
8.07
 2,427,200 8.22 8.32 8.07 15,000 6,500 0.2
24/12/2014
8.22
 1,678,700 8.25 8.38 8.22 12,680 0 0.3
23/12/2014
8.25
 3,057,610 8.44 8.47 8.25 9,500 175,050 -4.5
22/12/2014
8.44
 3,503,200 8.28 8.53 8.41 12,500 249,710 -6.6
19/12/2014
8.28
 20,898,000 8.71 8.99 8.28 18,758,850 227,300 508.5
18/12/2014
8.71
 2,914,140 8.53 8.74 8.53 1,604,380 151,810 41.3
17/12/2014
8.53
 9,076,910 8.93 9.02 8.32 212,500 15,100 5.4
16/12/2014
8.93
 3,576,680 9.11 9.11 8.87 711,300 142,450 16.7
15/12/2014
9.11
 2,431,570 9.05 9.17 9.08 373,050 175,000 5.9
12/12/2014
9.05
 1,615,700 8.96 9.08 8.96 37,640 337,420 -8.8
11/12/2014
8.96
 1,612,060 9.11 9.11 8.96 36,970 329,960 -8.6
10/12/2014
9.11
 4,051,800 8.87 9.11 8.83 199,130 262,000 -1.8
09/12/2014
8.87
 5,988,640 9.20 9.20 8.74 116,000 21,410 2.8
08/12/2014
9.20
 2,450,720 9.35 9.42 9.20 20,650 2,990 0.5
05/12/2014
9.35
 2,078,440 9.32 9.38 9.29 102,300 78,000 0.7
04/12/2014
9.32
 1,881,760 9.42 9.48 9.32 15,670 1,760 0.4
03/12/2014
9.42
 3,002,960 9.26 9.42 9.32 69,680 300 2.1
02/12/2014
9.26
 4,416,020 9.17 9.35 9.20 55,000 20,660 1.0
01/12/2014
9.17
 1,998,060 9.23 9.29 9.17 321,000 3,300 9.6
28/11/2014
9.23
 2,300,340 9.26 9.32 9.20 7,890 0 0.2
27/11/2014
9.26
 3,036,110 9.11 9.26 9.02 271,000 26,670 7.3
26/11/2014
9.11
 9,059,490 9.05 9.32 9.05 559,500 80,100 14.4
25/11/2014
9.05
 2,165,400 8.99 9.14 8.99 83,220 73,940 0.3
24/11/2014
8.99
 3,835,840 9.11 9.11 8.93 30,100 15,500 0.4
21/11/2014
9.11
 4,554,600 9.29 9.32 9.11 68,520 45,200 0.7
20/11/2014
9.29
 2,592,850 9.20 9.29 9.17 5,000 9,000 -0.1
19/11/2014
9.20
 5,296,820 9.26 9.32 9.14 29,510 57,660 -0.8
18/11/2014
9.26
 2,736,010 9.38 9.42 9.26 1,330 450 0.0
17/11/2014
9.38
 2,784,390 9.35 9.45 9.32 155,150 22,790 4.0
14/11/2014
9.35
 5,018,230 9.42 9.42 9.26 141,200 0 4.3
13/11/2014
9.42
 3,818,810 9.38 9.54 9.38 109,260 30,050 2.4
12/11/2014
9.38
 2,370,020 9.38 9.45 9.35 73,020 105,900 -1.0
11/11/2014
9.38
 4,141,320 9.45 9.51 9.38 207,100 449,180 -7.5
10/11/2014
9.45
 4,127,860 9.42 9.51 9.42 254,100 385,840 -4.1
07/11/2014
9.42
 3,739,490 9.29 9.45 9.29 638,710 713,790 -2.4
06/11/2014
9.29
 2,775,400 9.35 9.42 9.26 50,200 671,000 -19.0
05/11/2014
9.35
 6,963,600 9.42 9.48 9.17 13,560 553,100 -16.5
04/11/2014
9.42
 5,652,870 9.48 9.54 9.42 268,000 10,000 8.0
03/11/2014
9.48
 4,003,760 9.51 9.63 9.45 117,720 10,210 3.3
31/10/2014
9.51
 7,064,650 9.32 9.57 9.26 306,430 55,700 7.7
30/10/2014
9.32
 3,722,880 9.42 9.48 9.32 268,500 23,010 7.5
29/10/2014
9.42
 8,554,190 9.05 9.60 9.14 144,250 50,500 2.9
28/10/2014
9.05
 6,928,870 8.77 9.05 8.87 14,900 27,260 -0.0
27/10/2014
8.77
 3,958,990 9.05 9.08 8.77 6,650 19,650 -0.4
24/10/2014
9.05
 3,214,970 9.08 9.17 8.96 51,990 68,000 -0.5
23/10/2014
9.08
 5,537,890 9.17 9.29 9.02 20,700 52,000 -1.0
22/10/2014
9.17
 5,737,820 8.83 9.17 8.87 36,800 60,970 -0.7
21/10/2014
8.83
 3,382,850 8.74 8.90 8.71 100 2,410 -0.1
20/10/2014
8.74
 2,099,680 8.90 8.99 8.74 14,200 1,000 0.4
17/10/2014
8.90
 5,430,380 8.74 8.93 8.62 119,800 473,920 -10.2
16/10/2014
8.74
 7,376,690 9.23 9.23 8.74 26,100 839,800 -23.8
15/10/2014
9.23
 3,317,490 9.23 9.26 9.08 9,630 33,630 -0.7
14/10/2014
9.23
 3,172,940 9.48 9.57 9.23 38,590 25,160 0.4
13/10/2014
9.48
 5,541,370 9.32 9.57 9.35 3,850 283,140 -8.7
10/10/2014
9.32
 5,099,600 9.51 9.51 9.32 16,530 4,000 0.4
09/10/2014
9.51
 3,423,000 9.60 9.69 9.51 53,730 8,430 1.4
08/10/2014
9.60
 7,047,680 9.66 9.75 9.57 9,200 591,310 -18.3
07/10/2014
9.66
 4,490,500 9.72 9.75 9.63 14,100 35,280 -0.7
06/10/2014
9.72
 3,101,000 9.69 9.84 9.69 34,000 500 1.1
03/10/2014
9.69
 5,683,610 9.63 9.90 9.66 115,040 5,100 3.5
02/10/2014
9.63
 6,553,350 9.48 9.69 9.42 5,000 77,070 -2.3
01/10/2014
9.48
 3,989,490 9.45 9.60 9.45 67,440 364,530 -9.3
30/09/2014
9.45
 5,954,040 9.38 9.60 9.26 78,880 545,020 -14.5
29/09/2014
9.38
 14,398,490 8.93 9.54 9.38 13,430 164,640 -4.7
26/09/2014
8.93
 6,059,690 8.80 9.08 8.83 2,070 136,560 -4.0
25/09/2014
8.80
 4,587,730 8.65 8.83 8.47 339,980 871,180 -15.2
24/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2014
8.65
 5,133,470 8.62 8.77 8.59 50,240 1,167,200 -31.8
23/09/2014
8.62
 4,183,810 8.59 8.74 8.59 588,880 757,630 -4.8
22/09/2014
8.59
 4,417,320 8.80 8.86 8.59 300 164,870 -4.9
19/09/2014
8.80
 3,872,980 8.74 8.83 8.68 1,021,530 339,990 20.2
18/09/2014
8.74
 6,116,250 9.12 9.12 8.74 1,577,270 25,240 47.2

Chính sách bảo mật | Điều khoản sử dụng |