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)
30/10/2013
3.80
 221,910 3.83 3.85 3.80 5,950 500 0.1
29/10/2013
3.83
 459,240 3.80 3.83 3.78 2,500 29,590 -0.4
28/10/2013
3.80
 603,210 3.80 3.85 3.80 28,000 11,250 0.3
25/10/2013
3.80
 782,650 3.83 3.85 3.80 15,100 11,200 0.1
24/10/2013
3.83
 663,070 3.87 3.90 3.83 1,700 450 0.0
23/10/2013
3.87
 960,440 3.87 3.90 3.85 72,600 68,000 0.1
22/10/2013
3.87
 890,760 3.92 3.92 3.85 65,810 92,970 -0.5
21/10/2013
3.92
 1,783,090 3.90 3.96 3.90 57,600 62,000 -0.1
18/10/2013
3.90
 399,050 3.87 3.90 3.85 380 10,800 -0.2
17/10/2013
3.87
 939,020 3.87 3.92 3.85 4,270 12,600 -0.1
16/10/2013
3.87
 801,890 3.83 3.90 3.83 7,100 840 0.1
15/10/2013
3.83
 546,370 3.80 3.85 3.80 11,000 1,600 0.2
14/10/2013
3.80
 373,220 3.83 3.85 3.80 105,200 380 1.7
11/10/2013
3.83
 908,780 3.85 3.87 3.83 1,600 4,270 -0.0
10/10/2013
3.85
 622,390 3.87 3.92 3.83 0 7,100 -0.1
09/10/2013
3.87
 629,640 3.92 3.92 3.87 15,000 11,000 0.1
08/10/2013
3.92
 4,264,360 3.85 3.96 3.83 1,197,940 102,000 18.7
07/10/2013
3.85
 1,087,930 3.78 3.87 3.78 234,600 4,800 3.8
04/10/2013
3.78
 825,860 3.83 3.83 3.76 60,050 0 1.0
03/10/2013
3.83
 1,343,620 3.85 3.85 3.78 54,000 15,000 0.6
02/10/2013
3.85
 919,060 3.83 3.87 3.83 3,100 940 0.0
01/10/2013
3.83
 2,640,870 3.83 3.92 3.80 27,300 202,000 -2.9
30/09/2013
3.83
 1,773,960 3.73 3.85 3.73 5,200 14,500 -0.1
27/09/2013
3.73
 622,430 3.73 3.76 3.69 6,850 26,720 -0.3
26/09/2013
3.73
 458,120 3.76 3.78 3.71 1,000 550 0.0
25/09/2013
3.76
 1,483,080 3.73 3.78 3.71 6,000 30,480 -0.4
24/09/2013
3.73
 756,430 3.71 3.76 3.71 14,500 42,420 -0.4
23/09/2013
3.71
 740,760 3.64 3.71 3.62 4,000 105,430 -1.6
20/09/2013
3.64
 260,860 3.64 3.66 3.62 124,370 8,000 1.8
19/09/2013
3.64
 251,900 3.62 3.66 3.64 8,000 1,340 0.1
18/09/2013
3.62
 703,430 3.64 3.66 3.62 6,580 200,000 -3.0
17/09/2013
3.64
 241,400 3.66 3.66 3.62 350 0 0.0
16/09/2013
3.66
 377,000 3.66 3.69 3.64 34,850 0 0.6
13/09/2013
3.66
 284,880 3.66 3.69 3.64 22,210 340 0.3
12/09/2013
3.66
 137,750 3.66 3.69 3.64 700 1,530 -0.0
11/09/2013
3.66
 347,440 3.66 3.71 3.64 7,200 14,700 -0.1
10/09/2013
3.66
 636,710 3.64 3.66 3.62 7,700 1,600 0.1
09/09/2013
3.64
 727,670 3.73 3.73 3.62 13,830 16,880 -0.0
06/09/2013
3.73
 546,310 3.66 3.73 3.66 22,530 1,200 0.3
05/09/2013
3.66
 562,180 3.64 3.69 3.62 63,050 3,060 1.0
04/09/2013
3.64
 1,139,400 3.71 3.73 3.62 41,500 6,600 0.6
03/09/2013
3.71
 238,810 3.76 3.78 3.71 1,740 28,800 -0.4
30/08/2013
3.76
 388,640 3.73 3.76 3.71 3,500 33,300 -0.5
29/08/2013
3.73
 551,060 3.76 3.78 3.73 5,200 96,430 -1.5
28/08/2013
3.76
 1,759,780 3.80 3.80 3.71 48,800 92,710 -0.7
27/08/2013
3.80
 470,070 3.83 3.85 3.78 100 7,580 -0.1
26/08/2013
3.83
 676,890 3.80 3.83 3.78 2,240 133,480 -2.2
23/08/2013
3.80
 928,980 3.83 3.85 3.78 0 7,600 -0.1
22/08/2013
3.83
 1,055,050 3.90 3.92 3.80 0 12,500 -0.2
21/08/2013
3.90
 737,260 3.94 3.94 3.87 4,000 10 0.1
20/08/2013
3.94
 1,038,490 3.96 4.01 3.92 3,000 10,900 -0.1
19/08/2013
3.96
 3,530,770 3.83 3.99 3.87 283,500 1,500 4.8
16/08/2013
3.83
 465,300 3.83 3.85 3.78 102,000 11,420 1.5
15/08/2013
3.83
 893,580 3.78 3.85 3.76 3,000 107,000 -1.7
14/08/2013
3.78
 798,440 3.73 3.80 3.71 80,500 81,240 -0.0
13/08/2013
3.73
 319,150 3.76 3.78 3.73 14,100 100,500 -1.4
12/08/2013
3.76
 235,570 3.78 3.80 3.76 0 55,100 -0.9
09/08/2013
3.78
 258,000 3.80 3.83 3.78 0 2,860 -0.0
08/08/2013
3.80
 320,970 3.83 3.85 3.78 22,000 1,180 0.3
07/08/2013
3.83
 681,590 3.80 3.85 3.78 51,100 246,880 -3.2
06/08/2013
3.80
 416,980 3.80 3.83 3.78 1,000 123,000 -2.0
05/08/2013
3.80
 441,320 3.83 3.85 3.78 71,020 141,600 -1.2
02/08/2013
3.83
 434,630 3.85 3.85 3.80 138,650 228,400 -1.5
01/08/2013
3.85
 641,610 3.80 3.85 3.78 209,920 20,770 3.1
31/07/2013
3.80
 231,230 3.78 3.83 3.78 8,000 7,400 0.0
30/07/2013
3.78
 404,810 3.76 3.80 3.76 64,130 16,840 0.8
29/07/2013
3.76
 537,490 3.80 3.83 3.76 5,630 21,770 -0.3
26/07/2013
3.80
 1,185,300 3.83 3.87 3.78 4,500 595,390 -9.7
25/07/2013
3.83
 712,010 3.87 3.92 3.83 56,580 150,460 -1.6
24/07/2013
3.87
 927,780 3.94 3.94 3.87 23,770 70,000 -0.8
23/07/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2013
3.94
 2,251,750 3.90 3.96 3.92 153,550 5,630 2.5
22/07/2013
3.90
 1,556,660 3.96 3.96 3.87 25,000 4,500 0.4
19/07/2013
3.96
 606,360 3.94 3.98 3.92 3,710 3,000 0.0
18/07/2013
3.94
 855,500 3.96 3.98 3.94 100 52,000 -0.9
17/07/2013
3.96
 924,790 3.94 3.98 3.92 6,090 22,380 -0.3
16/07/2013
3.94
 535,670 3.94 3.96 3.92 2,790 11,860 -0.2
15/07/2013
3.94
 991,980 3.94 3.96 3.92 72,200 0 1.3
12/07/2013
3.94
 1,485,870 3.87 3.96 3.87 4,600 89,000 -1.5
11/07/2013
3.87
 1,139,860 3.79 3.87 3.83 0 51,750 -0.9
10/07/2013
3.79
 520,130 3.76 3.83 3.79 24,900 20,000 0.1
09/07/2013
3.76
 745,300 3.79 3.81 3.76 0 93,800 -1.6
08/07/2013
3.79
 545,310 3.83 3.85 3.79 29,450 4,600 0.4
05/07/2013
3.83
 415,630 3.83 3.87 3.81 10,000 0 0.2
04/07/2013
3.83
 445,430 3.83 3.85 3.83 4,500 24,900 -0.4
03/07/2013
3.83
 357,160 3.85 3.87 3.83 37,840 0 0.7
02/07/2013
3.85
 607,060 3.83 3.87 3.83 13,040 29,450 -0.3
01/07/2013
3.83
 382,560 3.83 3.83 3.79 145,730 123,270 0.4
28/06/2013
3.83
 755,260 3.85 3.87 3.83 97,360 54,500 0.8
27/06/2013
3.85
 1,316,650 3.76 3.85 3.76 144,870 31,100 2.0
26/06/2013
3.76
 1,031,050 3.79 3.83 3.76 35,920 13,030 0.4
25/06/2013
3.79
 1,880,550 3.87 3.90 3.72 0 39,190 -0.7
24/06/2013
3.87
 1,039,300 3.87 3.94 3.85 43,100 19,580 0.4
21/06/2013
3.87
 776,170 3.90 3.90 3.85 6,000 152,600 -2.6
20/06/2013
3.90
 633,930 3.94 3.94 3.90 42,900 92,490 -0.9
19/06/2013
3.94
 487,010 3.96 3.98 3.92 1,840 0 0.0
18/06/2013
3.96
 854,830 3.92 3.96 3.87 392,890 433,990 -0.7
17/06/2013
3.92
 1,674,550 4.00 4.03 3.92 37,470 6,000 0.6
14/06/2013
4.00
 868,920 4.03 4.07 4.00 43,000 29,400 0.3
13/06/2013
4.03
 1,506,120 4.05 4.07 3.98 40,460 22,840 0.3
12/06/2013
4.05
 905,120 4.05 4.09 4.03 106,510 102,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |