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
(2024-08-20) 		0.95 2.91% 271,471,900 13,485,290 453.6
32.10
34.05
33.60
2 tháng
(2024-07-22) 		-1.05 -3.03% 544,179,000 -6,048,120 -158.3
29.60
34.65
33.60
3 tháng
(2024-06-21) 		-1.90 -5.35% 741,504,500 -12,025,984 -363.8
29.60
35.50
33.60
6 tháng
(2024-03-25) 		-3.90 -10.40% 1,755,819,000 -27,289,372 -934.0
29.60
39.15
33.60
12 tháng
(2023-09-25) 		3.25 10.71% 4,704,114,500 -21,682,782 -681.0
25.75
39.15
33.60
24 tháng
(2022-09-30) 		14.55 76.38% 9,606,628,500 117,394,713 1,757.3
13.37
39.15
33.60
36 tháng
(2021-10-05) 		-1.52 -4.32% 13,408,215,000 33,728,322 -1,740.1
13.37
48.59
33.60
60 tháng
(2019-10-16) 		23.40 229.28% 17,241,585,010 -52,950,392 -3,891.5
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)
22/11/2011
4.28
 656,300 4.21 4.28 4.15 125,430 58,610 1.1
21/11/2011
4.21
 315,930 4.26 4.28 4.21 40,900 35,000 0.1
18/11/2011
4.26
 571,810 4.26 4.26 4.21 66,780 51,100 0.3
17/11/2011
4.26
 428,800 4.34 4.36 4.26 17,300 7,000 0.2
16/11/2011
4.34
 608,470 4.21 4.36 4.23 1,620 97,500 -1.6
15/11/2011
4.21
 538,290 4.26 4.36 4.21 3,920 173,710 -2.8
14/11/2011
4.26
 826,050 4.36 4.36 4.21 140,320 230,280 -1.5
11/11/2011
4.36
 598,820 4.39 4.44 4.34 48,650 143,300 -1.6
10/11/2011
4.39
 1,284,350 4.52 4.52 4.39 350,010 956,170 -10.2
09/11/2011
4.52
 412,530 4.54 4.60 4.52 22,870 2,000 0.4
08/11/2011
4.54
 777,160 4.49 4.60 4.44 360 82,610 -1.4
07/11/2011
4.49
 757,000 4.54 4.57 4.47 26,550 12,920 0.2
04/11/2011
4.54
 674,350 4.57 4.65 4.54 16,800 7,100 0.2
03/11/2011
4.57
 862,000 4.62 4.68 4.52 181,560 15,000 2.9
02/11/2011
4.62
 794,190 4.78 4.78 4.62 132,050 43,360 1.6
01/11/2011
4.78
 939,210 4.83 4.88 4.73 242,000 39,120 3.7
31/10/2011
4.83
 2,262,170 4.73 4.96 4.83 404,280 145,570 4.9
28/10/2011
4.73
 1,587,290 4.52 4.73 4.54 29,680 6,040 0.4
27/10/2011
4.52
 408,770 4.44 4.57 4.47 46,060 53,330 -0.1
26/10/2011
4.44
 901,520 4.54 4.57 4.44 367,870 847,090 -8.2
25/10/2011
4.54
 529,430 4.60 4.60 4.49 76,650 210,300 -2.3
24/10/2011
4.60
 795,360 4.65 4.73 4.60 63,140 3,150 1.1
21/10/2011
4.65
 596,340 4.54 4.68 4.54 11,000 18,100 -0.1
20/10/2011
4.54
 547,170 4.52 4.57 4.52 150,150 53,300 1.7
19/10/2011
4.52
 619,680 4.52 4.60 4.47 7,690 33,220 -0.4
18/10/2011
4.52
 644,620 4.60 4.60 4.49 110,000 100,000 0.2
17/10/2011
4.60
 652,650 4.75 4.75 4.60 55,810 5,000 0.9
14/10/2011
4.75
 543,780 4.68 4.78 4.70 75,830 15,000 1.1
13/10/2011
4.68
 1,168,920 4.75 4.81 4.65 16,000 518,450 -9.0
12/10/2011
4.75
 1,856,230 4.99 4.99 4.75 162,460 10,000 2.9
11/10/2011
4.99
 500,270 4.94 5.04 4.96 191,330 55,810 2.6
10/10/2011
4.94
 474,210 5.02 5.02 4.94 35,400 13,900 0.4
07/10/2011
5.02
 540,190 5.04 5.09 4.99 158,130 77,930 1.5
06/10/2011
5.04
 611,240 4.91 5.09 4.96 23,000 33,270 -0.2
05/10/2011
4.91
 710,820 4.88 5.02 4.91 12,500 62,290 -0.9
04/10/2011
4.88
 631,380 4.94 4.96 4.86 620 26,630 -0.5
03/10/2011
4.94
 1,039,180 5.09 5.09 4.94 207,670 31,400 3.3
30/09/2011
5.09
 830,940 5.15 5.15 5.04 271,010 238,830 0.6
29/09/2011
5.15
 1,609,150 5.30 5.30 5.09 153,510 122,030 0.6
28/09/2011
5.30
 727,010 5.25 5.35 5.25 29,500 41,690 -0.2
27/09/2011
5.25
 1,100,450 5.25 5.33 5.22 7,200 197,250 -3.8
26/09/2011
5.25
 1,040,860 5.33 5.35 5.25 7,300 141,020 -2.7
23/09/2011
5.33
 828,230 5.41 5.41 5.30 125,700 8,320 2.4
22/09/2011
5.41
 1,352,510 5.28 5.41 5.28 200,730 116,940 1.7
21/09/2011
5.28
 1,450,590 5.28 5.38 5.25 909,800 283,150 12.8
20/09/2011
5.28
 1,284,750 5.35 5.38 5.25 247,000 140,720 2.2
19/09/2011
5.35
 1,368,990 5.28 5.43 5.22 148,820 18,960 2.6
16/09/2011
5.28
 1,416,770 5.49 5.49 5.28 247,590 227,350 0.4
15/09/2011
5.49
 2,458,520 5.38 5.49 5.20 226,000 299,800 -1.4
14/09/2011
5.38
 2,487,930 5.64 5.67 5.38 420,400 167,000 5.4
13/09/2011
5.64
 3,986,470 5.38 5.64 5.38 1,211,050 48,460 25.0
12/09/2011
5.38
 2,316,650 5.49 5.49 5.33 238,960 508,190 -5.5
09/09/2011
5.49
 1,957,550 5.51 5.59 5.43 310,710 198,650 2.3
08/09/2011
5.51
 2,343,990 5.51 5.75 5.51 412,700 117,300 6.4
07/09/2011
5.51
 2,654,890 5.25 5.51 5.30 445,900 612,490 -3.4
06/09/2011
5.25
 3,535,910 5.30 5.30 5.12 1,734,620 64,100 33.4
05/09/2011
5.30
 3,124,500 5.51 5.54 5.28 794,360 326,540 9.6
01/09/2011
5.51
 2,758,280 5.30 5.51 5.28 536,490 114,080 8.7
31/08/2011
5.30
 3,282,720 5.12 5.35 5.07 1,204,160 71,800 22.8
30/08/2011
5.12
 3,590,260 4.99 5.22 5.12 71,300 131,050 -1.2
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2011
4.99
 2,099,300 4.75 4.99 4.86 332,960 121,200 4.0
26/08/2011
4.75
 2,114,610 4.75 4.80 4.70 622,910 54,000 10.9
25/08/2011
4.75
 2,120,950 4.63 4.75 4.61 1,040,400 2,200 19.6
24/08/2011
4.63
 1,875,980 4.70 4.80 4.63 391,700 5,000 7.3
23/08/2011
4.70
 2,749,660 4.73 4.80 4.65 595,440 86,640 9.7
22/08/2011
4.73
 2,654,960 4.51 4.73 4.65 133,700 66,220 1.3
19/08/2011
4.51
 2,038,550 4.58 4.63 4.43 304,930 21,970 5.2
18/08/2011
4.58
 3,756,360 4.43 4.63 4.53 1,033,020 254,800 14.5
17/08/2011
4.43
 2,773,700 4.23 4.43 4.23 236,370 12,200 3.9
16/08/2011
4.23
 793,940 4.18 4.28 4.18 96,050 54,260 0.7
15/08/2011
4.18
 926,830 4.16 4.21 4.13 234,400 57,780 3.0
12/08/2011
4.16
 707,770 4.11 4.18 4.11 212,130 21,420 3.2
11/08/2011
4.11
 1,084,490 4.13 4.16 4.01 295,570 13,920 4.7
10/08/2011
4.13
 1,049,700 4.04 4.16 4.06 230,140 2,140 3.8
09/08/2011
4.04
 1,508,210 4.18 4.18 3.99 50,120 224,980 -2.8
08/08/2011
4.18
 974,890 4.28 4.28 4.18 216,830 126,800 1.5
05/08/2011
4.28
 1,087,050 4.31 4.38 4.21 108,000 9,510 1.7
04/08/2011
4.31
 1,230,040 4.11 4.31 4.16 10,930 52,500 -0.7
03/08/2011
4.11
 673,850 4.16 4.16 4.09 36,030 72,170 -0.6
02/08/2011
4.16
 947,980 4.26 4.26 4.13 85,850 71,780 0.2
01/08/2011
4.26
 654,220 4.31 4.31 4.23 88,550 106,500 -0.3
29/07/2011
4.31
 712,020 4.36 4.41 4.28 13,360 23,400 -0.2
28/07/2011
4.36
 374,670 4.33 4.43 4.33 45,160 9,500 0.6
27/07/2011
4.33
 558,770 4.38 4.41 4.31 22,130 199,750 -3.1
26/07/2011
4.38
 453,240 4.38 4.41 4.36 150 13,000 -0.2
25/07/2011
4.38
 393,810 4.41 4.43 4.38 3,060 11,540 -0.2
22/07/2011
4.41
 455,830 4.43 4.43 4.38 6,650 60,000 -1.0
21/07/2011
4.43
 633,020 4.56 4.58 4.43 1,800 48,680 -0.9
20/07/2011
4.56
 974,420 4.38 4.56 4.38 28,560 69,000 -0.7
19/07/2011
4.38
 625,470 4.41 4.41 4.36 9,840 16,760 -0.1
18/07/2011
4.41
 111,278 4.41 4.41 4.28 87,300 107,340 -0.3
15/07/2011
4.41
 446,180 4.43 4.46 4.38 8,060 3,000 0.1
14/07/2011
4.43
 869,170 4.41 4.46 4.33 87,320 5,850 1.4
13/07/2011
4.41
 1,114,260 4.31 4.48 4.33 4,220 136,640 -2.4
12/07/2011
4.31
 1,139,690 4.31 4.33 4.23 25,060 4,800 0.4
11/07/2011
4.31
 783,030 4.38 4.38 4.31 41,250 19,000 0.4
08/07/2011
4.38
 742,140 4.41 4.41 4.36 11,230 107,000 -1.7
07/07/2011
4.41
 1,066,820 4.46 4.51 4.38 136,290 236,690 -1.8
06/07/2011
4.46
 1,426,320 4.48 4.56 4.36 145,590 236,070 -1.6
05/07/2011
4.48
 1,837,990 4.28 4.48 4.43 126,300 101,200 0.5

Chính sách bảo mật | Điều khoản sử dụng |