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)
09/01/2013
3.76
 5,797,920 3.76 3.94 3.74 1,000 14,650 -0.2
08/01/2013
3.76
 4,216,410 3.61 3.79 3.59 1,630 20,060 -0.3
07/01/2013
3.61
 2,252,310 3.61 3.70 3.61 50 7,620 -0.1
04/01/2013
3.61
 2,132,210 3.57 3.66 3.53 0 16,620 -0.3
03/01/2013
3.57
 2,733,270 3.66 3.66 3.53 0 1,000 -0.0
02/01/2013
3.66
 2,474,280 3.55 3.70 3.59 1,500 1,630 -0.0
28/12/2012
3.55
 1,134,550 3.50 3.55 3.48 2,800 50 0.0
27/12/2012
3.50
 2,242,890 3.50 3.57 3.50 14,010 0 0.2
26/12/2012
3.50
 1,796,520 3.42 3.53 3.39 670 0 0.0
25/12/2012
3.42
 1,492,310 3.44 3.46 3.39 152,130 1,500 2.4
24/12/2012
3.44
 1,940,550 3.33 3.46 3.33 26,000 2,800 0.4
21/12/2012
3.33
 1,241,560 3.35 3.35 3.29 43,240 14,010 0.4
20/12/2012
3.35
 1,228,900 3.37 3.39 3.33 6,000 670 0.1
19/12/2012
3.37
 2,527,540 3.26 3.42 3.29 370,790 520,820 -2.3
18/12/2012
3.26
 1,189,740 3.29 3.31 3.22 416,500 442,000 -0.4
17/12/2012
3.29
 1,454,870 3.26 3.31 3.24 13,100 43,240 -0.5
14/12/2012
3.26
 1,373,800 3.24 3.31 3.26 5,470 6,000 -0.0
13/12/2012
3.24
 1,392,590 3.29 3.31 3.22 490 2,100 -0.0
12/12/2012
3.29
 1,900,650 3.16 3.31 3.16 100 500 -0.0
11/12/2012
3.16
 731,850 3.20 3.22 3.16 50 13,100 -0.2
10/12/2012
3.20
 1,694,830 3.11 3.24 3.11 0 1,110 -0.0
07/12/2012
3.11
 852,860 3.16 3.18 3.11 300 4,800 -0.1
06/12/2012
3.16
 576,430 3.18 3.20 3.13 0 0 0
05/12/2012
3.18
 1,298,700 3.13 3.22 3.13 2,340 0 0.0
04/12/2012
3.13
 752,830 3.09 3.13 3.09 93,140 0 1.3
03/12/2012
3.09
 406,910 3.09 3.11 3.07 9,590 500 0.1
30/11/2012
3.09
 339,560 3.11 3.13 3.09 103,320 0 1.5
29/11/2012
3.11
 688,470 3.07 3.11 3.09 8,020 2,340 0.1
28/11/2012
3.07
 760,200 3.09 3.11 3.07 1,014,550 1,000,770 0.2
27/11/2012
3.09
 571,990 3.11 3.13 3.07 5,130 100,000 -1.4
26/11/2012
3.11
 765,220 3.20 3.20 3.09 7,770 3,000 0.1
23/11/2012
3.20
 535,970 3.24 3.24 3.20 11,560 77,000 -1.0
22/11/2012
3.24
 202,320 3.24 3.26 3.22 2,590 2,510 0.0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2012
3.24
 1,014,160 3.24 3.31 3.24 3,000 50,010 -0.7
20/11/2012
3.24
 1,047,830 3.20 3.26 3.20 0 6,650 -0.1
19/11/2012
3.20
 574,360 3.22 3.24 3.20 7,240 3,630 0.1
16/11/2012
3.22
 515,680 3.20 3.24 3.18 8,720 12,100 -0.1
15/11/2012
3.20
 680,470 3.22 3.24 3.18 16,340 3,000 0.2
14/11/2012
3.22
 528,750 3.22 3.26 3.22 0 0 0
13/11/2012
3.22
 1,061,990 3.26 3.30 3.22 0 7,240 -0.1
12/11/2012
3.26
 1,501,930 3.14 3.28 3.16 700 5,300 -0.1
09/11/2012
3.14
 514,530 3.10 3.14 3.10 1,150 19,760 -0.3
08/11/2012
3.10
 423,240 3.12 3.12 3.08 52,000 0 0.8
07/11/2012
3.12
 808,000 3.06 3.14 3.08 950 0 0.0
06/11/2012
3.06
 489,340 3.08 3.10 3.06 430,600 430,700 -0.0
05/11/2012
3.08
 787,170 3.08 3.12 3.04 1,300 760 0.0
02/11/2012
3.08
 2,375,650 3.22 3.22 3.08 11,630 30,200 -0.3
01/11/2012
3.22
 539,040 3.22 3.24 3.20 12,000 9,970 0.0
31/10/2012
3.22
 553,180 3.22 3.24 3.18 3,000 9,610 -0.1
30/10/2012
3.22
 520,790 3.22 3.26 3.20 0 5,460 -0.1
29/10/2012
3.22
 454,820 3.26 3.30 3.22 128,880 104,320 0.4
26/10/2012
3.26
 534,200 3.20 3.26 3.18 7,900 19,310 -0.2
25/10/2012
3.20
 836,890 3.26 3.26 3.12 1,220 3,000 -0.0
24/10/2012
3.26
 563,060 3.26 3.32 3.24 168,270 0 2.7
23/10/2012
3.26
 431,480 3.26 3.30 3.26 250 500 -0.0
22/10/2012
3.26
 570,250 3.30 3.32 3.24 87,960 26,000 1.0
19/10/2012
3.30
 1,422,360 3.41 3.43 3.26 42,590 11,500 0.5
18/10/2012
3.41
 840,040 3.41 3.47 3.41 0 162,000 -2.7
17/10/2012
3.41
 739,460 3.49 3.51 3.41 100 6,520 -0.1
16/10/2012
3.49
 1,622,340 3.36 3.49 3.39 3,000 87,960 -1.4
15/10/2012
3.36
 776,470 3.43 3.45 3.34 50 17,180 -0.3
12/10/2012
3.43
 668,870 3.43 3.47 3.36 2,910 600 0.0
11/10/2012
3.43
 1,502,840 3.43 3.55 3.43 1,000 0 0.0
10/10/2012
3.43
 967,530 3.39 3.45 3.34 770 4,220 -0.1
09/10/2012
3.39
 1,504,020 3.36 3.45 3.34 0 4,800 -0.1
08/10/2012
3.36
 1,275,040 3.22 3.36 3.22 151,250 830 2.4
05/10/2012
3.22
 788,770 3.22 3.26 3.22 115,080 100,400 0.2
04/10/2012
3.22
 625,700 3.26 3.26 3.20 120 21,360 -0.3
03/10/2012
3.26
 1,168,180 3.14 3.28 3.14 2,870 0 0.0
02/10/2012
3.14
 1,055,970 3.20 3.22 3.14 34,450 6,500 0.4
01/10/2012
3.20
 1,593,750 3.32 3.32 3.18 62,310 0 1.0
28/09/2012
3.32
 701,470 3.34 3.36 3.32 174,220 160,980 0.3
27/09/2012
3.34
 680,260 3.41 3.43 3.32 152,150 142,860 0.2
26/09/2012
3.41
 872,400 3.36 3.43 3.36 251,680 220,000 0.5
25/09/2012
3.36
 609,800 3.34 3.39 3.32 470,660 522,940 -0.9
24/09/2012
3.34
 1,229,750 3.43 3.43 3.34 19,840 216,400 -3.2
21/09/2012
3.43
 1,015,940 3.36 3.45 3.36 560 12,150 -0.2
20/09/2012
3.36
 1,721,040 3.47 3.47 3.30 100 31,680 -0.5
19/09/2012
3.47
 1,187,510 3.43 3.49 3.39 17,080 2,310 0.2
18/09/2012
3.43
 1,980,930 3.59 3.63 3.43 590 19,840 -0.3
17/09/2012
3.59
 763,100 3.63 3.67 3.59 15,630 560 0.3
14/09/2012
3.63
 1,787,260 3.53 3.69 3.59 3,000 100 0.1
13/09/2012
3.53
 1,194,070 3.49 3.57 3.45 30,400 17,080 0.2
12/09/2012
3.49
 1,036,400 3.45 3.57 3.47 30,000 590 0.5
11/09/2012
3.45
 1,421,930 3.53 3.53 3.43 50,000 14,530 0.6
10/09/2012
3.53
 1,803,860 3.71 3.71 3.53 3,380 4,100 -0.0
07/09/2012
3.71
 1,714,290 3.69 3.73 3.67 22,020 30,400 -0.2
06/09/2012
3.69
 797,060 3.77 3.77 3.67 17,390 30,000 -0.2
05/09/2012
3.77
 1,328,500 3.87 3.92 3.75 0 50,000 -0.9
04/09/2012
3.87
 678,450 3.83 3.89 3.81 62,100 3,380 1.1
31/08/2012
3.83
 638,330 3.87 3.87 3.79 1,960 17,000 -0.3
30/08/2012
3.87
 1,225,850 3.87 3.94 3.83 76,370 22,410 1.0
29/08/2012
3.87
 1,839,530 3.69 3.87 3.75 5,500 0 0.1
28/08/2012
3.69
 1,172,040 3.69 3.73 3.59 12,970 62,100 -0.9
27/08/2012
3.69
 1,882,670 3.87 3.87 3.69 6,050 1,960 0.1
24/08/2012
3.87
 4,771,400 3.75 3.94 3.57 14,150 5,000 0.2
23/08/2012
3.75
 1,385,120 3.94 3.94 3.75 15,140 9,000 0.1
22/08/2012
3.94
 3,359,230 4.14 4.14 3.94 79,160 157,500 -1.5
21/08/2012
4.14
 2,326,790 4.34 4.34 4.14 15,000 6,050 0.2
20/08/2012
4.34
 1,705,040 4.28 4.38 4.30 22,630 14,150 0.2

Chính sách bảo mật | Điều khoản sử dụng |