CTCP Chứng khoán SSI (ssi)

24.40
0.25
(1.04%)
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
(2024-12-17) 		-1.60 -6.15% 287,922,900 -12,756,157 -299.3
23.70
26.60
24.40
2 tháng
(2024-11-18) 		0.10 0.41% 595,488,800 -37,738,299 -888.7
23.70
26.60
24.40
3 tháng
(2024-10-18) 		-2.95 -10.79% 813,352,300 -64,070,030 -1,555.6
23.70
27.35
24.40
6 tháng
(2024-07-22) 		-2.65 -9.80% 1,640,635,400 -62,020,554 -1,447.2
23.11
27.90
24.40
12 tháng
(2024-01-22) 		-2.10 -7.94% 3,825,456,100 -65,731,626 -1,579.4
23.11
30.56
24.40
24 tháng
(2023-01-27) 		8.66 55.06% 9,137,931,300 -62,150,890 -1,769.3
13.71
30.56
24.40
36 tháng
(2022-02-07) 		-6.71 -21.58% 13,137,884,000 34,020,520 -460.6
10.44
31.89
24.40
60 tháng
(2020-02-12) 		17.82 270.83% 18,210,392,270 -100,003,884 -5,008.1
4.25
37.93
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2011
3.69
 1,587,290 3.53 3.69 3.55 29,680 6,040 0.4
27/10/2011
3.53
 408,770 3.47 3.57 3.49 46,060 53,330 -0.1
26/10/2011
3.47
 901,520 3.55 3.57 3.47 367,870 847,090 -8.2
25/10/2011
3.55
 529,430 3.59 3.59 3.51 76,650 210,300 -2.3
24/10/2011
3.59
 795,360 3.63 3.69 3.59 63,140 3,150 1.1
21/10/2011
3.63
 596,340 3.55 3.65 3.55 11,000 18,100 -0.1
20/10/2011
3.55
 547,170 3.53 3.57 3.53 150,150 53,300 1.7
19/10/2011
3.53
 619,680 3.53 3.59 3.49 7,690 33,220 -0.4
18/10/2011
3.53
 644,620 3.59 3.59 3.51 110,000 100,000 0.2
17/10/2011
3.59
 652,650 3.71 3.71 3.59 55,810 5,000 0.9
14/10/2011
3.71
 543,780 3.65 3.73 3.67 75,830 15,000 1.1
13/10/2011
3.65
 1,168,920 3.71 3.75 3.63 16,000 518,450 -9.0
12/10/2011
3.71
 1,856,230 3.89 3.89 3.71 162,460 10,000 2.9
11/10/2011
3.89
 500,270 3.85 3.94 3.87 191,330 55,810 2.6
10/10/2011
3.85
 474,210 3.92 3.92 3.85 35,400 13,900 0.4
07/10/2011
3.92
 540,190 3.94 3.98 3.89 158,130 77,930 1.5
06/10/2011
3.94
 611,240 3.83 3.98 3.87 23,000 33,270 -0.2
05/10/2011
3.83
 710,820 3.81 3.92 3.83 12,500 62,290 -0.9
04/10/2011
3.81
 631,380 3.85 3.87 3.79 620 26,630 -0.5
03/10/2011
3.85
 1,039,180 3.98 3.98 3.85 207,670 31,400 3.3
30/09/2011
3.98
 830,940 4.02 4.02 3.94 271,010 238,830 0.6
29/09/2011
4.02
 1,609,150 4.14 4.14 3.98 153,510 122,030 0.6
28/09/2011
4.14
 727,010 4.10 4.18 4.10 29,500 41,690 -0.2
27/09/2011
4.10
 1,100,450 4.10 4.16 4.08 7,200 197,250 -3.8
26/09/2011
4.10
 1,040,860 4.16 4.18 4.10 7,300 141,020 -2.7
23/09/2011
4.16
 828,230 4.22 4.22 4.14 125,700 8,320 2.4
22/09/2011
4.22
 1,352,510 4.12 4.22 4.12 200,730 116,940 1.7
21/09/2011
4.12
 1,450,590 4.12 4.20 4.10 909,800 283,150 12.8
20/09/2011
4.12
 1,284,750 4.18 4.20 4.10 247,000 140,720 2.2
19/09/2011
4.18
 1,368,990 4.12 4.24 4.08 148,820 18,960 2.6
16/09/2011
4.12
 1,416,770 4.28 4.28 4.12 247,590 227,350 0.4
15/09/2011
4.28
 2,458,520 4.20 4.28 4.06 226,000 299,800 -1.4
14/09/2011
4.20
 2,487,930 4.40 4.43 4.20 420,400 167,000 5.4
13/09/2011
4.40
 3,986,470 4.20 4.40 4.20 1,211,050 48,460 25.0
12/09/2011
4.20
 2,316,650 4.28 4.28 4.16 238,960 508,190 -5.5
09/09/2011
4.28
 1,957,550 4.30 4.36 4.24 310,710 198,650 2.3
08/09/2011
4.30
 2,343,990 4.30 4.49 4.30 412,700 117,300 6.4
07/09/2011
4.30
 2,654,890 4.10 4.30 4.14 445,900 612,490 -3.4
06/09/2011
4.10
 3,535,910 4.14 4.14 4.00 1,734,620 64,100 33.4
05/09/2011
4.14
 3,124,500 4.30 4.32 4.12 794,360 326,540 9.6
01/09/2011
4.30
 2,758,280 4.14 4.30 4.12 536,490 114,080 8.7
31/08/2011
4.14
 3,282,720 4.00 4.18 3.96 1,204,160 71,800 22.8
30/08/2011
4.00
 3,590,260 3.89 4.08 4.00 71,300 131,050 -1.2
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2011
3.89
 2,099,300 3.71 3.89 3.79 332,960 121,200 4.0
26/08/2011
3.71
 2,114,610 3.71 3.75 3.67 622,910 54,000 10.9
25/08/2011
3.71
 2,120,950 3.61 3.71 3.60 1,040,400 2,200 19.6
24/08/2011
3.61
 1,875,980 3.67 3.75 3.61 391,700 5,000 7.3
23/08/2011
3.67
 2,749,660 3.69 3.75 3.63 595,440 86,640 9.7
22/08/2011
3.69
 2,654,960 3.52 3.69 3.63 133,700 66,220 1.3
19/08/2011
3.52
 2,038,550 3.58 3.61 3.46 304,930 21,970 5.2
18/08/2011
3.58
 3,756,360 3.46 3.61 3.54 1,033,020 254,800 14.5
17/08/2011
3.46
 2,773,700 3.31 3.46 3.31 236,370 12,200 3.9
16/08/2011
3.31
 793,940 3.27 3.34 3.27 96,050 54,260 0.7
15/08/2011
3.27
 926,830 3.25 3.29 3.23 234,400 57,780 3.0
12/08/2011
3.25
 707,770 3.21 3.27 3.21 212,130 21,420 3.2
11/08/2011
3.21
 1,084,490 3.23 3.25 3.13 295,570 13,920 4.7
10/08/2011
3.23
 1,049,700 3.15 3.25 3.17 230,140 2,140 3.8
09/08/2011
3.15
 1,508,210 3.27 3.27 3.11 50,120 224,980 -2.8
08/08/2011
3.27
 974,890 3.34 3.34 3.27 216,830 126,800 1.5
05/08/2011
3.34
 1,087,050 3.36 3.42 3.29 108,000 9,510 1.7
04/08/2011
3.36
 1,230,040 3.21 3.36 3.25 10,930 52,500 -0.7
03/08/2011
3.21
 673,850 3.25 3.25 3.19 36,030 72,170 -0.6
02/08/2011
3.25
 947,980 3.32 3.32 3.23 85,850 71,780 0.2
01/08/2011
3.32
 654,220 3.36 3.36 3.31 88,550 106,500 -0.3
29/07/2011
3.36
 712,020 3.40 3.44 3.34 13,360 23,400 -0.2
28/07/2011
3.40
 374,670 3.38 3.46 3.38 45,160 9,500 0.6
27/07/2011
3.38
 558,770 3.42 3.44 3.36 22,130 199,750 -3.1
26/07/2011
3.42
 453,240 3.42 3.44 3.40 150 13,000 -0.2
25/07/2011
3.42
 393,810 3.44 3.46 3.42 3,060 11,540 -0.2
22/07/2011
3.44
 455,830 3.46 3.46 3.42 6,650 60,000 -1.0
21/07/2011
3.46
 633,020 3.56 3.58 3.46 1,800 48,680 -0.9
20/07/2011
3.56
 974,420 3.42 3.56 3.42 28,560 69,000 -0.7
19/07/2011
3.42
 625,470 3.44 3.44 3.40 9,840 16,760 -0.1
18/07/2011
3.44
 111,278 3.44 3.44 3.34 87,300 107,340 -0.3
15/07/2011
3.44
 446,180 3.46 3.48 3.42 8,060 3,000 0.1
14/07/2011
3.46
 869,170 3.44 3.48 3.38 87,320 5,850 1.4
13/07/2011
3.44
 1,114,260 3.36 3.50 3.38 4,220 136,640 -2.4
12/07/2011
3.36
 1,139,690 3.36 3.38 3.31 25,060 4,800 0.4
11/07/2011
3.36
 783,030 3.42 3.42 3.36 41,250 19,000 0.4
08/07/2011
3.42
 742,140 3.44 3.44 3.40 11,230 107,000 -1.7
07/07/2011
3.44
 1,066,820 3.48 3.52 3.42 136,290 236,690 -1.8
06/07/2011
3.48
 1,426,320 3.50 3.56 3.40 145,590 236,070 -1.6
05/07/2011
3.50
 1,837,990 3.34 3.50 3.46 126,300 101,200 0.5
04/07/2011
3.34
 943,150 3.32 3.36 3.29 37,290 197,490 -2.8
01/07/2011
3.32
 1,937,000 3.42 3.42 3.31 16,410 276,590 -4.5
30/06/2011
3.42
 1,451,920 3.50 3.54 3.42 31,100 163,870 -2.4
29/06/2011
3.50
 1,308,270 3.54 3.54 3.46 48,100 149,100 -1.8
28/06/2011
3.54
 1,242,640 3.61 3.63 3.54 34,960 81,180 -0.8
27/06/2011
3.61
 804,270 3.63 3.65 3.61 52,400 32,500 0.4
24/06/2011
3.63
 787,590 3.60 3.65 3.56 97,020 2,000 1.8
23/06/2011
3.60
 990,360 3.67 3.67 3.58 206,330 1,350 3.8
22/06/2011
3.67
 1,554,330 3.67 3.77 3.61 87,340 66,040 0.4
21/06/2011
3.67
 2,342,780 3.50 3.67 3.42 393,200 461,480 -1.0
20/06/2011
3.50
 3,561,680 3.67 3.67 3.50 78,950 617,520 -9.8
17/06/2011
3.67
 3,063,270 3.85 3.85 3.67 85,730 134,100 -0.9
16/06/2011
3.85
 2,616,580 3.67 3.85 3.61 149,620 21,660 2.5
15/06/2011
3.67
 4,014,530 3.87 3.87 3.67 335,820 165,800 3.3
14/06/2011
3.87
 4,890,440 4.00 4.19 3.87 159,260 96,000 1.3
13/06/2011
4.00
 2,460,250 3.94 4.04 3.87 34,590 29,670 0.1
10/06/2011
3.94
 5,399,770 3.77 3.94 3.87 70,510 66,960 0.1

Chính sách bảo mật | Điều khoản sử dụng |