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)
15/01/2015
6.56
 2,098,530 6.52 6.59 6.52 2,500 8,100 -0.2
14/01/2015
6.52
 2,599,080 6.44 6.59 6.32 6,310 1,370 0.1
13/01/2015
6.44
 1,183,110 6.44 6.49 6.40 41,700 0 1.1
12/01/2015
6.44
 1,812,820 6.52 6.56 6.42 54,950 300 1.5
09/01/2015
6.52
 2,251,920 6.44 6.54 6.44 124,610 266,760 -3.9
08/01/2015
6.44
 1,365,600 6.44 6.49 6.42 43,560 5,300 1.0
07/01/2015
6.44
 1,659,050 6.47 6.54 6.42 51,100 0 1.4
06/01/2015
6.47
 2,031,640 6.47 6.49 6.30 64,960 42,540 0.6
05/01/2015
6.47
 1,636,640 6.56 6.59 6.47 45,350 20,400 0.7
31/12/2014
6.56
 4,091,880 6.37 6.61 6.35 329,770 0 9.0
30/12/2014
6.37
 3,256,150 6.04 6.37 5.92 216,170 8,150 5.3
29/12/2014
6.04
 2,631,000 6.16 6.30 6.01 328,440 18,950 8.0
26/12/2014
6.16
 4,141,460 6.30 6.30 6.11 52,540 80,000 -0.7
25/12/2014
6.30
 2,427,200 6.42 6.49 6.30 15,000 6,500 0.2
24/12/2014
6.42
 1,678,700 6.44 6.54 6.42 12,680 0 0.3
23/12/2014
6.44
 3,057,610 6.59 6.61 6.44 9,500 175,050 -4.5
22/12/2014
6.59
 3,503,200 6.47 6.66 6.56 12,500 249,710 -6.6
19/12/2014
6.47
 20,898,000 6.80 7.02 6.47 18,758,850 227,300 508.5
18/12/2014
6.80
 2,914,140 6.66 6.83 6.66 1,604,380 151,810 41.3
17/12/2014
6.66
 9,076,910 6.97 7.04 6.49 212,500 15,100 5.4
16/12/2014
6.97
 3,576,680 7.11 7.11 6.92 711,300 142,450 16.7
15/12/2014
7.11
 2,431,570 7.06 7.16 7.09 373,050 175,000 5.9
12/12/2014
7.06
 1,615,700 6.99 7.09 6.99 37,640 337,420 -8.8
11/12/2014
6.99
 1,612,060 7.11 7.11 6.99 36,970 329,960 -8.6
10/12/2014
7.11
 4,051,800 6.92 7.11 6.90 199,130 262,000 -1.8
09/12/2014
6.92
 5,988,640 7.18 7.18 6.83 116,000 21,410 2.8
08/12/2014
7.18
 2,450,720 7.30 7.35 7.18 20,650 2,990 0.5
05/12/2014
7.30
 2,078,440 7.28 7.33 7.26 102,300 78,000 0.7
04/12/2014
7.28
 1,881,760 7.35 7.40 7.28 15,670 1,760 0.4
03/12/2014
7.35
 3,002,960 7.23 7.35 7.28 69,680 300 2.1
02/12/2014
7.23
 4,416,020 7.16 7.30 7.18 55,000 20,660 1.0
01/12/2014
7.16
 1,998,060 7.21 7.26 7.16 321,000 3,300 9.6
28/11/2014
7.21
 2,300,340 7.23 7.28 7.18 7,890 0 0.2
27/11/2014
7.23
 3,036,110 7.11 7.23 7.04 271,000 26,670 7.3
26/11/2014
7.11
 9,059,490 7.06 7.28 7.06 559,500 80,100 14.4
25/11/2014
7.06
 2,165,400 7.02 7.14 7.02 83,220 73,940 0.3
24/11/2014
7.02
 3,835,840 7.11 7.11 6.97 30,100 15,500 0.4
21/11/2014
7.11
 4,554,600 7.26 7.28 7.11 68,520 45,200 0.7
20/11/2014
7.26
 2,592,850 7.18 7.26 7.16 5,000 9,000 -0.1
19/11/2014
7.18
 5,296,820 7.23 7.28 7.14 29,510 57,660 -0.8
18/11/2014
7.23
 2,736,010 7.33 7.35 7.23 1,330 450 0.0
17/11/2014
7.33
 2,784,390 7.30 7.37 7.28 155,150 22,790 4.0
14/11/2014
7.30
 5,018,230 7.35 7.35 7.23 141,200 0 4.3
13/11/2014
7.35
 3,818,810 7.33 7.45 7.33 109,260 30,050 2.4
12/11/2014
7.33
 2,370,020 7.33 7.37 7.30 73,020 105,900 -1.0
11/11/2014
7.33
 4,141,320 7.37 7.42 7.33 207,100 449,180 -7.5
10/11/2014
7.37
 4,127,860 7.35 7.42 7.35 254,100 385,840 -4.1
07/11/2014
7.35
 3,739,490 7.26 7.37 7.26 638,710 713,790 -2.4
06/11/2014
7.26
 2,775,400 7.30 7.35 7.23 50,200 671,000 -19.0
05/11/2014
7.30
 6,963,600 7.35 7.40 7.16 13,560 553,100 -16.5
04/11/2014
7.35
 5,652,870 7.40 7.45 7.35 268,000 10,000 8.0
03/11/2014
7.40
 4,003,760 7.42 7.52 7.37 117,720 10,210 3.3
31/10/2014
7.42
 7,064,650 7.28 7.47 7.23 306,430 55,700 7.7
30/10/2014
7.28
 3,722,880 7.35 7.40 7.28 268,500 23,010 7.5
29/10/2014
7.35
 8,554,190 7.06 7.49 7.14 144,250 50,500 2.9
28/10/2014
7.06
 6,928,870 6.85 7.06 6.92 14,900 27,260 -0.0
27/10/2014
6.85
 3,958,990 7.06 7.09 6.85 6,650 19,650 -0.4
24/10/2014
7.06
 3,214,970 7.09 7.16 6.99 51,990 68,000 -0.5
23/10/2014
7.09
 5,537,890 7.16 7.26 7.04 20,700 52,000 -1.0
22/10/2014
7.16
 5,737,820 6.90 7.16 6.92 36,800 60,970 -0.7
21/10/2014
6.90
 3,382,850 6.83 6.94 6.80 100 2,410 -0.1
20/10/2014
6.83
 2,099,680 6.94 7.02 6.83 14,200 1,000 0.4
17/10/2014
6.94
 5,430,380 6.83 6.97 6.73 119,800 473,920 -10.2
16/10/2014
6.83
 7,376,690 7.21 7.21 6.83 26,100 839,800 -23.8
15/10/2014
7.21
 3,317,490 7.21 7.23 7.09 9,630 33,630 -0.7
14/10/2014
7.21
 3,172,940 7.40 7.47 7.21 38,590 25,160 0.4
13/10/2014
7.40
 5,541,370 7.28 7.47 7.30 3,850 283,140 -8.7
10/10/2014
7.28
 5,099,600 7.42 7.42 7.28 16,530 4,000 0.4
09/10/2014
7.42
 3,423,000 7.49 7.57 7.42 53,730 8,430 1.4
08/10/2014
7.49
 7,047,680 7.54 7.61 7.47 9,200 591,310 -18.3
07/10/2014
7.54
 4,490,500 7.59 7.61 7.52 14,100 35,280 -0.7
06/10/2014
7.59
 3,101,000 7.57 7.68 7.57 34,000 500 1.1
03/10/2014
7.57
 5,683,610 7.52 7.73 7.54 115,040 5,100 3.5
02/10/2014
7.52
 6,553,350 7.40 7.57 7.35 5,000 77,070 -2.3
01/10/2014
7.40
 3,989,490 7.37 7.49 7.37 67,440 364,530 -9.3
30/09/2014
7.37
 5,954,040 7.33 7.49 7.23 78,880 545,020 -14.5
29/09/2014
7.33
 14,398,490 6.97 7.45 7.33 13,430 164,640 -4.7
26/09/2014
6.97
 6,059,690 6.87 7.09 6.90 2,070 136,560 -4.0
25/09/2014
6.87
 4,587,730 6.75 6.90 6.61 339,980 871,180 -15.2
24/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2014
6.75
 5,133,470 6.73 6.85 6.71 50,240 1,167,200 -31.8
23/09/2014
6.73
 4,183,810 6.71 6.82 6.71 588,880 757,630 -4.8
22/09/2014
6.71
 4,417,320 6.87 6.91 6.71 300 164,870 -4.9
19/09/2014
6.87
 3,872,980 6.82 6.89 6.78 1,021,530 339,990 20.2
18/09/2014
6.82
 6,116,250 7.12 7.12 6.82 1,577,270 25,240 47.2
17/09/2014
7.12
 14,441,620 6.66 7.12 6.85 50,400 588,800 -16.5
16/09/2014
6.66
 3,291,780 6.66 6.68 6.55 22,400 380 0.6
15/09/2014
6.66
 4,041,550 6.73 6.80 6.66 2,390 6,600 -0.1
12/09/2014
6.73
 3,211,420 6.71 6.75 6.66 16,510 290,700 -8.0
11/09/2014
6.71
 3,915,980 6.64 6.82 6.71 100,110 254,810 -4.5
10/09/2014
6.64
 4,203,460 6.59 6.64 6.48 16,850 850,200 -23.8
09/09/2014
6.59
 9,774,370 6.78 6.91 6.32 4,500 742,030 -21.9
08/09/2014
6.78
 3,546,470 6.68 6.85 6.75 21,820 596,160 -16.9
05/09/2014
6.68
 2,327,930 6.61 6.71 6.61 14,300 10,000 0.1
04/09/2014
6.61
 3,256,220 6.64 6.68 6.57 5,000 1,460 0.1
03/09/2014
6.64
 3,524,920 6.68 6.80 6.64 201,020 57,270 4.2
29/08/2014
6.68
 2,768,250 6.68 6.75 6.61 140,390 3,160 4.0
28/08/2014
6.68
 4,939,770 6.50 6.68 6.52 36,670 35,690 0.0
27/08/2014
6.50
 3,152,840 6.48 6.57 6.43 8,910 5,000 0.1
26/08/2014
6.48
 3,990,850 6.50 6.57 6.45 299,960 38,580 7.4
25/08/2014
6.50
 4,351,670 6.43 6.57 6.45 187,900 500 5.3

Chính sách bảo mật | Điều khoản sử dụng |