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
(2024-12-16) 		-1.95 -7.47% 283,981,100 -5,150,517 -108.3
23.70
26.60
24.15
2 tháng
(2024-11-18) 		-0.15 -0.62% 576,947,700 -32,965,958 -771.2
23.70
26.60
24.15
3 tháng
(2024-10-17) 		-3.30 -12.02% 805,854,900 -58,525,189 -1,417.0
23.70
27.45
24.15
6 tháng
(2024-07-19) 		-3.02 -11.11% 1,639,358,900 -57,334,813 -1,332.7
23.11
27.90
24.15
12 tháng
(2024-01-22) 		-2.35 -8.88% 3,806,915,000 -60,959,285 -1,461.9
23.11
30.56
24.15
24 tháng
(2023-01-27) 		8.41 53.47% 9,119,390,200 -57,378,549 -1,651.8
13.71
30.56
24.15
36 tháng
(2022-02-07) 		-6.96 -22.38% 13,119,342,900 38,792,861 -343.1
10.44
31.89
24.15
60 tháng
(2020-02-11) 		17.70 274.39% 18,193,373,050 -95,121,863 -4,888.7
4.25
37.93
24.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2010
5.74
 1,692,050 5.47 5.74 5.53 213,040 6,490 6.0
13/08/2010
5.47
 1,390,960 5.35 5.47 5.22 316,180 27,500 8.0
12/08/2010
5.35
 1,647,550 5.62 5.62 5.35 122,230 33,970 2.5
11/08/2010
5.62
 953,360 5.62 5.76 5.59 98,300 117,200 -0.6
10/08/2010
5.62
 1,772,750 5.78 5.82 5.53 199,750 321,540 -3.5
09/08/2010
5.78
 1,044,090 6.03 6.03 5.78 9,260 18,000 -0.3
06/08/2010
6.03
 804,400 6.09 6.09 6.03 173,120 57,390 3.6
05/08/2010
6.09
 663,630 6.11 6.19 6.05 36,690 90,960 -1.7
04/08/2010
6.11
 961,920 6.22 6.22 6.09 82,430 60,430 0.7
03/08/2010
6.22
 1,171,240 6.24 6.32 6.22 247,500 273,620 -0.8
02/08/2010
6.24
 695,430 6.34 6.34 6.24 8,020 88,560 -2.6
30/07/2010
6.34
 944,020 6.32 6.44 6.32 19,850 59,800 -1.3
29/07/2010
6.32
 855,290 6.30 6.36 6.28 294,030 49,630 8.0
28/07/2010
6.30
 853,990 6.38 6.38 6.30 70,180 185,610 -3.8
27/07/2010
6.38
 1,180,150 6.36 6.46 6.36 289,300 321,160 -1.1
26/07/2010
6.36
 869,660 6.42 6.42 6.34 19,630 160,520 -4.6
23/07/2010
6.42
 846,250 6.44 6.48 6.40 1,640 185,440 -6.1
22/07/2010
6.44
 754,690 6.48 6.51 6.44 243,670 75,880 5.6
21/07/2010
6.48
 801,660 6.51 6.51 6.44 58,890 3,910 1.8
20/07/2010
6.51
 733,530 6.53 6.57 6.51 54,800 43,570 0.4
19/07/2010
6.53
 859,110 6.65 6.65 6.53 28,110 47,960 -0.7
16/07/2010
6.65
 608,330 6.67 6.69 6.57 84,760 65,800 0.7
15/07/2010
6.67
 704,360 6.78 6.80 6.67 103,800 20,200 2.9
14/07/2010
6.78
 2,281,050 6.71 6.96 6.78 433,470 72,520 12.8
13/07/2010
6.71
 1,586,550 6.40 6.71 6.46 48,850 27,010 0.7
12/07/2010
6.40
 678,150 6.36 6.40 6.32 58,280 18,280 1.3
09/07/2010
6.36
 730,020 6.38 6.42 6.36 60,700 10,970 1.6
08/07/2010
6.38
 596,000 6.36 6.51 6.38 81,640 75,690 0.2
07/07/2010
6.36
 848,810 6.38 6.46 6.36 114,130 30,000 2.8
06/07/2010
6.38
 1,206,470 6.51 6.51 6.38 148,200 11,990 4.5
05/07/2010
6.51
 900,350 6.57 6.57 6.51 117,600 32,760 2.9
02/07/2010
6.57
 1,091,670 6.63 6.69 6.55 74,250 116,020 -1.4
01/07/2010
6.63
 754,280 6.65 6.65 6.59 288,160 39,510 8.5
30/06/2010
6.65
 995,460 6.75 6.75 6.57 248,840 11,380 8.2
29/06/2010
6.75
 1,640,590 6.75 6.80 6.73 584,600 420,190 5.8
28/06/2010
6.75
 937,340 6.77 6.80 6.73 313,820 7,220 10.7
25/06/2010
6.77
 1,275,160 6.90 6.90 6.77 99,450 14,960 3.0
24/06/2010
6.90
 996,260 6.88 6.92 6.88 656,400 94,820 20.0
23/06/2010
6.88
 933,400 6.90 6.92 6.86 115,630 15,430 3.6
22/06/2010
6.90
 1,020,150 6.96 6.96 6.88 172,410 18,430 5.5
21/06/2010
6.96
 625,340 6.92 6.96 6.92 352,120 0 12.7
18/06/2010
6.92
 813,630 6.92 6.94 6.90 81,360 250 2.9
17/06/2010
6.92
 723,880 6.96 6.96 6.92 538,530 496,400 1.5
16/06/2010
6.96
 1,459,910 6.88 7.06 6.90 8,010 75,000 -2.4
15/06/2010
6.88
 935,280 6.94 6.96 6.88 111,260 35,540 2.7
14/06/2010
6.94
 1,076,710 6.94 7.00 6.94 94,470 3,340 3.3
11/06/2010
6.94
 1,294,970 6.90 7.04 6.94 564,880 462,330 3.7
10/06/2010
6.90
 713,980 6.88 6.92 6.86 104,600 12,690 3.3
09/06/2010
6.88
 906,580 6.90 7.00 6.88 102,780 1,690 3.6
08/06/2010
6.90
 1,495,900 6.94 6.94 6.86 193,840 33,430 5.7
07/06/2010
6.94
 2,781,740 7.11 7.11 6.88 701,800 49,560 23.4
04/06/2010
7.11
 926,700 7.15 7.19 7.09 18,450 22,050 -0.1
03/06/2010
7.15
 1,276,600 7.15 7.27 7.15 255,640 104,450 5.6
02/06/2010
7.15
 1,479,310 7.21 7.21 7.07 121,810 4,650 4.3
01/06/2010
7.21
 1,377,340 7.25 7.25 7.13 250,260 17,270 8.7
31/05/2010
7.25
 1,932,690 7.36 7.36 7.15 706,680 29,930 25.4
28/05/2010
7.36
 3,060,440 7.15 7.44 7.19 646,270 62,180 22.1
27/05/2010
7.15
 1,694,300 7.11 7.15 6.98 398,300 10,340 14.2
26/05/2010
7.11
 1,764,840 7.13 7.19 7.09 12,770 16,500 -0.1
25/05/2010
7.13
 2,246,230 7.17 7.25 7.04 305,050 67,360 8.8
24/05/2010
7.17
 2,928,080 6.84 7.17 6.90 35,100 26,680 0.3
21/05/2010
6.84
 4,898,770 7.19 7.19 6.84 157,350 60,810 3.4
20/05/2010
7.19
 3,582,750 6.86 7.19 6.65 234,040 256,040 -1.0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2010
6.86
 2,953,440 7.09 7.11 6.86 307,700 176,720 4.7
18/05/2010
7.09
 2,375,470 7.15 7.21 7.04 70,100 202,320 -4.9
17/05/2010
7.15
 2,938,340 7.46 7.46 7.15 46,020 375,020 -12.5
14/05/2010
7.46
 2,337,300 7.51 7.61 7.46 97,510 472,320 -14.6
13/05/2010
7.51
 2,886,420 7.53 7.69 7.46 49,230 2,440 1.9
12/05/2010
7.53
 3,237,140 7.82 7.82 7.53 104,620 179,350 -3.0
11/05/2010
7.82
 3,641,020 7.86 7.93 7.78 26,670 26,220 0.0
10/05/2010
7.86
 3,457,840 8.10 8.10 7.86 171,160 209,420 -1.6
07/05/2010
8.10
 1,727,410 8.22 8.22 8.01 351,570 44,550 13.1
06/05/2010
8.22
 1,817,870 8.33 8.37 8.22 109,820 29,450 3.5
05/05/2010
8.33
 1,425,620 8.43 8.43 8.31 50,530 26,860 1.0
04/05/2010
8.43
 1,956,040 8.31 8.52 8.33 72,740 24,160 2.2
29/04/2010
8.31
 1,627,280 8.45 8.54 8.31 109,150 125,610 -0.7
28/04/2010
8.45
 1,220,450 8.49 8.49 8.39 207,670 70,510 6.1
27/04/2010
8.49
 1,518,230 8.60 8.60 8.43 151,090 25,260 5.6
26/04/2010
8.60
 3,527,350 8.43 8.79 8.45 590,030 65,100 24.1
22/04/2010
8.43
 3,548,070 8.03 8.43 8.10 69,860 89,690 -0.9
21/04/2010
8.03
 1,092,260 8.05 8.12 8.01 206,800 10,270 8.3
20/04/2010
8.05
 1,580,420 8.14 8.16 8.05 272,630 235,490 1.5
19/04/2010
8.14
 1,370,450 8.24 8.24 8.14 257,160 15,000 10.4
16/04/2010
8.24
 1,040,730 8.24 8.30 8.22 131,040 13,050 5.1
15/04/2010
8.24
 1,163,180 8.24 8.30 8.24 174,710 202,660 -1.2
14/04/2010
8.24
 943,970 8.28 8.30 8.22 62,410 19,000 1.9
13/04/2010
8.28
 1,090,250 8.26 8.37 8.28 5,990 101,190 -4.1
12/04/2010
8.26
 1,205,620 8.24 8.37 8.24 86,100 202,410 -5.1
09/04/2010
8.24
 1,148,570 8.26 8.37 8.24 14,340 32,890 -0.8
08/04/2010
8.26
 1,423,720 8.28 8.37 8.26 4,250 154,340 -6.5
07/04/2010
8.28
 1,024,560 8.31 8.35 8.24 36,290 86,670 -2.2
06/04/2010
8.31
 1,396,030 8.43 8.49 8.31 3,970 174,390 -7.5
05/04/2010
8.43
 1,016,450 8.37 8.52 8.41 10,010 28,700 -0.8
02/04/2010
8.37
 1,563,440 8.33 8.49 8.30 54,920 129,710 -3.3
01/04/2010
8.33
 1,745,340 8.24 8.39 8.14 111,870 103,550 0.3
31/03/2010
8.24
 1,577,570 8.30 8.39 8.24 55,000 42,220 0.6
30/03/2010
8.30
 1,728,000 8.58 8.58 8.30 29,690 41,410 -0.5
29/03/2010
8.58
 2,370,310 8.83 8.83 8.58 52,600 56,100 -0.1
26/03/2010
8.83
 7,116,360 8.75 9.10 8.77 715,920 469,820 11.8
25/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
25/03/2010
8.75
 606,350 8.34 8.75 8.75 0 5,220 -0.2

Chính sách bảo mật | Điều khoản sử dụng |