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)
10/09/2010
6.83
 2,278,520 7.18 7.21 6.83 41,400 16,500 0.7
09/09/2010
7.18
 1,657,610 7.06 7.28 7.06 104,790 102,120 0.1
08/09/2010
7.06
 1,763,930 7.23 7.23 6.96 67,300 312,280 -7.0
07/09/2010
7.23
 2,180,100 7.40 7.55 7.18 114,290 510,390 -11.8
06/09/2010
7.40
 3,173,240 7.06 7.40 7.13 254,570 491,150 -6.9
01/09/2010
7.06
 1,365,780 6.93 7.06 6.83 47,840 207,940 -4.5
31/08/2010
6.93
 3,351,470 6.61 6.93 6.71 437,710 523,680 -2.5
30/08/2010
6.61
 476,930 6.31 6.61 6.54 4,410 20,640 -0.4
27/08/2010
6.31
 815,760 6.31 6.36 6.17 50,080 10,470 1.0
26/08/2010
6.31
 1,011,870 6.26 6.44 6.19 55,750 36,700 0.5
25/08/2010
6.26
 1,854,670 6.59 6.59 6.26 32,400 196,230 -4.2
24/08/2010
6.59
 1,361,440 6.88 6.88 6.59 132,300 183,700 -1.3
23/08/2010
6.88
 467,300 7.06 7.06 6.88 29,180 15,260 0.4
20/08/2010
7.06
 794,060 6.93 7.06 6.83 25,790 23,200 0.1
19/08/2010
6.93
 723,150 7.06 7.08 6.88 32,520 460 0.9
18/08/2010
7.06
 880,930 7.25 7.25 7.03 69,690 3,150 1.9
17/08/2010
7.25
 1,035,110 7.35 7.38 7.11 179,100 2,020 5.2
16/08/2010
7.35
 1,692,050 7.01 7.35 7.08 213,040 6,490 6.0
13/08/2010
7.01
 1,390,960 6.86 7.01 6.69 316,180 27,500 8.0
12/08/2010
6.86
 1,647,550 7.21 7.21 6.86 122,230 33,970 2.5
11/08/2010
7.21
 953,360 7.21 7.38 7.16 98,300 117,200 -0.6
10/08/2010
7.21
 1,772,750 7.40 7.45 7.08 199,750 321,540 -3.5
09/08/2010
7.40
 1,044,090 7.73 7.73 7.40 9,260 18,000 -0.3
06/08/2010
7.73
 804,400 7.80 7.80 7.73 173,120 57,390 3.6
05/08/2010
7.80
 663,630 7.82 7.92 7.75 36,690 90,960 -1.7
04/08/2010
7.82
 961,920 7.97 7.97 7.80 82,430 60,430 0.7
03/08/2010
7.97
 1,171,240 8.00 8.10 7.97 247,500 273,620 -0.8
02/08/2010
8.00
 695,430 8.12 8.12 8.00 8,020 88,560 -2.6
30/07/2010
8.12
 944,020 8.10 8.25 8.10 19,850 59,800 -1.3
29/07/2010
8.10
 855,290 8.07 8.15 8.05 294,030 49,630 8.0
28/07/2010
8.07
 853,990 8.17 8.17 8.07 70,180 185,610 -3.8
27/07/2010
8.17
 1,180,150 8.15 8.27 8.15 289,300 321,160 -1.1
26/07/2010
8.15
 869,660 8.22 8.22 8.12 19,630 160,520 -4.6
23/07/2010
8.22
 846,250 8.25 8.29 8.20 1,640 185,440 -6.1
22/07/2010
8.25
 754,690 8.29 8.34 8.25 243,670 75,880 5.6
21/07/2010
8.29
 801,660 8.34 8.34 8.25 58,890 3,910 1.8
20/07/2010
8.34
 733,530 8.37 8.42 8.34 54,800 43,570 0.4
19/07/2010
8.37
 859,110 8.52 8.52 8.37 28,110 47,960 -0.7
16/07/2010
8.52
 608,330 8.54 8.57 8.42 84,760 65,800 0.7
15/07/2010
8.54
 704,360 8.69 8.72 8.54 103,800 20,200 2.9
14/07/2010
8.69
 2,281,050 8.59 8.91 8.69 433,470 72,520 12.8
13/07/2010
8.59
 1,586,550 8.20 8.59 8.27 48,850 27,010 0.7
12/07/2010
8.20
 678,150 8.15 8.20 8.10 58,280 18,280 1.3
09/07/2010
8.15
 730,020 8.17 8.22 8.15 60,700 10,970 1.6
08/07/2010
8.17
 596,000 8.15 8.34 8.17 81,640 75,690 0.2
07/07/2010
8.15
 848,810 8.17 8.27 8.15 114,130 30,000 2.8
06/07/2010
8.17
 1,206,470 8.34 8.34 8.17 148,200 11,990 4.5
05/07/2010
8.34
 900,350 8.42 8.42 8.34 117,600 32,760 2.9
02/07/2010
8.42
 1,091,670 8.49 8.57 8.39 74,250 116,020 -1.4
01/07/2010
8.49
 754,280 8.52 8.52 8.44 288,160 39,510 8.5
30/06/2010
8.52
 995,460 8.64 8.64 8.42 248,840 11,380 8.2
29/06/2010
8.64
 1,640,590 8.64 8.72 8.62 584,600 420,190 5.8
28/06/2010
8.64
 937,340 8.67 8.72 8.62 313,820 7,220 10.7
25/06/2010
8.67
 1,275,160 8.84 8.84 8.67 99,450 14,960 3.0
24/06/2010
8.84
 996,260 8.81 8.86 8.81 656,400 94,820 20.0
23/06/2010
8.81
 933,400 8.84 8.86 8.79 115,630 15,430 3.6
22/06/2010
8.84
 1,020,150 8.91 8.91 8.81 172,410 18,430 5.5
21/06/2010
8.91
 625,340 8.86 8.91 8.86 352,120 0 12.7
18/06/2010
8.86
 813,630 8.86 8.89 8.84 81,360 250 2.9
17/06/2010
8.86
 723,880 8.91 8.91 8.86 538,530 496,400 1.5
16/06/2010
8.91
 1,459,910 8.81 9.04 8.84 8,010 75,000 -2.4
15/06/2010
8.81
 935,280 8.89 8.91 8.81 111,260 35,540 2.7
14/06/2010
8.89
 1,076,710 8.89 8.96 8.89 94,470 3,340 3.3
11/06/2010
8.89
 1,294,970 8.84 9.01 8.89 564,880 462,330 3.7
10/06/2010
8.84
 713,980 8.81 8.86 8.79 104,600 12,690 3.3
09/06/2010
8.81
 906,580 8.84 8.96 8.81 102,780 1,690 3.6
08/06/2010
8.84
 1,495,900 8.89 8.89 8.79 193,840 33,430 5.7
07/06/2010
8.89
 2,781,740 9.11 9.11 8.81 701,800 49,560 23.4
04/06/2010
9.11
 926,700 9.16 9.21 9.09 18,450 22,050 -0.1
03/06/2010
9.16
 1,276,600 9.16 9.31 9.16 255,640 104,450 5.6
02/06/2010
9.16
 1,479,310 9.24 9.24 9.06 121,810 4,650 4.3
01/06/2010
9.24
 1,377,340 9.29 9.29 9.14 250,260 17,270 8.7
31/05/2010
9.29
 1,932,690 9.43 9.43 9.16 706,680 29,930 25.4
28/05/2010
9.43
 3,060,440 9.16 9.53 9.21 646,270 62,180 22.1
27/05/2010
9.16
 1,694,300 9.11 9.16 8.94 398,300 10,340 14.2
26/05/2010
9.11
 1,764,840 9.14 9.21 9.09 12,770 16,500 -0.1
25/05/2010
9.14
 2,246,230 9.19 9.29 9.01 305,050 67,360 8.8
24/05/2010
9.19
 2,928,080 8.77 9.19 8.84 35,100 26,680 0.3
21/05/2010
8.77
 4,898,770 9.21 9.21 8.77 157,350 60,810 3.4
20/05/2010
9.21
 3,582,750 8.79 9.21 8.52 234,040 256,040 -1.0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2010
8.79
 2,953,440 9.09 9.11 8.79 307,700 176,720 4.7
18/05/2010
9.09
 2,375,470 9.16 9.23 9.01 70,100 202,320 -4.9
17/05/2010
9.16
 2,938,340 9.55 9.55 9.16 46,020 375,020 -12.5
14/05/2010
9.55
 2,337,300 9.62 9.75 9.55 97,510 472,320 -14.6
13/05/2010
9.62
 2,886,420 9.65 9.84 9.55 49,230 2,440 1.9
12/05/2010
9.65
 3,237,140 10.02 10.02 9.65 104,620 179,350 -3.0
11/05/2010
10.02
 3,641,020 10.06 10.16 9.97 26,670 26,220 0.0
10/05/2010
10.06
 3,457,840 10.38 10.38 10.06 171,160 209,420 -1.6
07/05/2010
10.38
 1,727,410 10.53 10.53 10.26 351,570 44,550 13.1
06/05/2010
10.53
 1,817,870 10.67 10.72 10.53 109,820 29,450 3.5
05/05/2010
10.67
 1,425,620 10.80 10.80 10.65 50,530 26,860 1.0
04/05/2010
10.80
 1,956,040 10.65 10.92 10.67 72,740 24,160 2.2
29/04/2010
10.65
 1,627,280 10.82 10.94 10.65 109,150 125,610 -0.7
28/04/2010
10.82
 1,220,450 10.87 10.87 10.75 207,670 70,510 6.1
27/04/2010
10.87
 1,518,230 11.02 11.02 10.80 151,090 25,260 5.6
26/04/2010
11.02
 3,527,350 10.80 11.26 10.82 590,030 65,100 24.1
22/04/2010
10.80
 3,548,070 10.28 10.80 10.38 69,860 89,690 -0.9
21/04/2010
10.28
 1,092,260 10.31 10.41 10.26 206,800 10,270 8.3
20/04/2010
10.31
 1,580,420 10.43 10.45 10.31 272,630 235,490 1.5
19/04/2010
10.43
 1,370,450 10.55 10.55 10.43 257,160 15,000 10.4

Chính sách bảo mật | Điều khoản sử dụng |