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)
15/04/2010
10.55
 1,163,180 10.55 10.63 10.55 174,710 202,660 -1.2
14/04/2010
10.55
 943,970 10.60 10.63 10.53 62,410 19,000 1.9
13/04/2010
10.60
 1,090,250 10.58 10.72 10.60 5,990 101,190 -4.1
12/04/2010
10.58
 1,205,620 10.55 10.72 10.55 86,100 202,410 -5.1
09/04/2010
10.55
 1,148,570 10.58 10.72 10.55 14,340 32,890 -0.8
08/04/2010
10.58
 1,423,720 10.60 10.72 10.58 4,250 154,340 -6.5
07/04/2010
10.60
 1,024,560 10.65 10.70 10.55 36,290 86,670 -2.2
06/04/2010
10.65
 1,396,030 10.80 10.87 10.65 3,970 174,390 -7.5
05/04/2010
10.80
 1,016,450 10.72 10.92 10.77 10,010 28,700 -0.8
02/04/2010
10.72
 1,563,440 10.67 10.87 10.63 54,920 129,710 -3.3
01/04/2010
10.67
 1,745,340 10.55 10.75 10.43 111,870 103,550 0.3
31/03/2010
10.55
 1,577,570 10.63 10.75 10.55 55,000 42,220 0.6
30/03/2010
10.63
 1,728,000 10.99 10.99 10.63 29,690 41,410 -0.5
29/03/2010
10.99
 2,370,310 11.31 11.31 10.99 52,600 56,100 -0.1
26/03/2010
11.31
 7,116,360 11.21 11.65 11.24 715,920 469,820 11.8
25/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
25/03/2010
11.21
 606,350 10.69 11.21 11.21 0 5,220 -0.2
24/03/2010
10.69
 3,590,690 10.63 10.75 10.63 93,610 193,700 -8.8
23/03/2010
10.63
 1,807,050 10.69 10.75 10.63 2,620 91,720 -7.8
22/03/2010
10.69
 2,276,240 10.87 10.87 10.69 18,330 750 1.6
19/03/2010
10.87
 1,838,980 11.05 11.05 10.87 41,970 99,300 -5.1
18/03/2010
11.05
 3,935,800 10.75 11.11 10.81 367,060 23,860 30.9
17/03/2010
10.75
 1,911,440 10.87 10.99 10.75 54,880 3,390 4.6
16/03/2010
10.87
 3,235,630 11.11 11.18 10.75 32,270 6,180 2.3
15/03/2010
11.11
 1,482,010 11.18 11.30 11.05 38,620 2,570 3.3
12/03/2010
11.18
 1,512,500 11.11 11.18 11.05 43,030 5,840 3.4
11/03/2010
11.11
 1,901,090 11.18 11.30 11.05 18,060 5,410 1.2
10/03/2010
11.18
 1,982,730 11.30 11.30 11.18 92,560 50,650 3.9
09/03/2010
11.30
 1,841,030 11.24 11.36 11.18 847,950 858,910 -1.0
08/03/2010
11.24
 3,012,020 10.87 11.30 11.05 114,700 263,160 -13.7
05/03/2010
10.87
 1,625,920 10.75 10.87 10.69 165,020 130,630 3.0
04/03/2010
10.75
 2,336,870 10.63 10.93 10.69 33,500 304,700 -23.9
03/03/2010
10.63
 2,502,130 10.44 10.63 10.44 301,440 82,930 18.9
02/03/2010
10.44
 2,009,080 10.44 10.63 10.38 7,440 396,640 -33.4
01/03/2010
10.44
 1,195,710 10.50 10.56 10.44 51,620 240,500 -16.2
26/02/2010
10.50
 840,610 10.44 10.50 10.38 146,120 114,590 2.7
25/02/2010
10.44
 1,432,010 10.38 10.56 10.38 328,050 82,900 21.0
24/02/2010
10.38
 1,198,160 10.20 10.38 10.14 168,270 115,380 4.4
23/02/2010
10.20
 766,590 10.50 10.50 10.20 82,380 3,580 6.6
22/02/2010
10.50
 519,030 10.50 10.63 10.50 81,110 19,390 5.3
12/02/2010
10.50
 903,460 10.44 10.56 10.44 65,690 1,300 5.6
11/02/2010
10.44
 634,970 10.32 10.44 10.26 7,200 6,040 0.1
10/02/2010
10.32
 808,550 10.26 10.38 10.26 67,280 346,060 -23.5
09/02/2010
10.26
 703,140 10.38 10.38 10.14 0 26,530 -2.2
08/02/2010
10.38
 699,220 10.32 10.38 10.20 25,830 10,600 1.3
05/02/2010
10.32
 1,631,350 10.63 10.63 10.32 230,280 123,900 9.0
04/02/2010
10.63
 1,533,090 10.26 10.75 10.26 375,350 30,900 29.5
03/02/2010
10.26
 866,360 10.14 10.26 10.14 250,750 16,240 19.6
02/02/2010
10.14
 829,790 10.20 10.32 10.14 102,920 46,900 4.7
01/02/2010
10.20
 613,090 10.08 10.20 10.02 128,350 5,950 10.2
29/01/2010
10.08
 1,011,600 10.02 10.14 9.83 31,620 39,600 -0.6
28/01/2010
10.02
 911,950 10.20 10.20 10.02 11,790 9,740 0.2
27/01/2010
10.20
 1,129,600 10.56 10.63 10.20 74,340 34,490 3.4
26/01/2010
10.56
 1,644,920 10.08 10.56 10.32 90,310 12,630 6.7
25/01/2010
10.08
 1,042,410 10.14 10.20 10.02 37,150 20,550 1.4
22/01/2010
10.14
 1,103,440 10.02 10.14 9.77 15,090 84,500 -5.6
21/01/2010
10.02
 1,999,820 10.26 10.32 9.83 8,780 111,290 -8.4
20/01/2010
10.26
 1,469,170 10.50 10.63 10.20 233,950 269,480 -3.1
19/01/2010
10.50
 1,616,640 10.26 10.63 10.26 51,940 6,400 3.9
18/01/2010
10.26
 2,603,960 10.75 10.75 10.26 26,390 341,000 -26.7
15/01/2010
10.75
 1,380,140 10.99 11.05 10.63 28,500 16,170 1.1
14/01/2010
10.99
 1,631,360 10.99 11.30 10.93 88,610 4,810 7.7
13/01/2010
10.99
 2,511,590 10.50 10.99 10.08 48,820 28,820 1.8
12/01/2010
10.50
 2,337,510 11.05 11.11 10.50 2,120 17,350 -1.4
11/01/2010
11.05
 1,781,590 11.11 11.24 10.93 124,340 57,780 6.1
08/01/2010
11.11
 3,232,490 11.30 11.66 11.11 8,230 5,460 0.3
07/01/2010
11.30
 3,156,860 11.60 11.73 11.30 1,580 286,550 -27.0
06/01/2010
11.60
 3,619,690 11.30 11.85 11.30 198,370 189,300 0.5
05/01/2010
11.30
 1,914,560 10.81 11.30 11.24 40,940 20,950 1.8
04/01/2010
10.81
 460,760 10.32 10.81 10.69 19,740 10,200 0.8
31/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2009
10.32
 3,864,890 9.95 10.44 10.26 17,310 3,420 0
30/12/2009
9.95
 1,968,880 9.65 10.14 9.65 94,030 28,100 0
29/12/2009
9.65
 1,945,070 9.83 9.95 9.59 78,370 19,180 0
28/12/2009
9.83
 1,832,860 9.83 10.07 9.65 178,570 1,600 0
25/12/2009
9.83
 2,006,840 9.41 9.83 9.65 383,360 223,200 0
24/12/2009
9.41
 1,838,190 8.99 9.41 8.81 19,710 20,130 0
23/12/2009
8.99
 1,804,160 8.87 9.11 8.87 215,850 75,910 0
22/12/2009
8.87
 1,992,350 8.87 9.17 8.75 377,570 66,190 0
21/12/2009
8.87
 1,492,840 8.45 8.87 8.69 63,210 0 0
18/12/2009
8.45
 1,327,100 8.08 8.45 8.26 171,430 10,820 0
17/12/2009
8.08
 1,431,370 8.02 8.08 7.66 56,000 71,520 0
16/12/2009
8.02
 1,257,220 8.45 8.45 8.02 53,290 0 0
15/12/2009
8.45
 761,630 8.63 8.75 8.45 14,500 1,190 0
14/12/2009
8.63
 1,572,610 8.26 8.63 8.26 31,410 39,960 0
11/12/2009
8.26
 2,176,020 8.69 8.69 8.26 40,150 36,700 0
10/12/2009
8.69
 1,359,270 8.87 9.05 8.69 17,470 95,350 0
09/12/2009
8.87
 2,271,080 9.23 9.23 8.81 35,170 1,100 0
08/12/2009
9.23
 930,840 9.53 9.53 9.17 39,270 11,300 0
07/12/2009
9.53
 835,220 9.53 9.59 9.41 23,180 0 0
04/12/2009
9.53
 944,850 9.47 9.59 9.41 77,000 0 0
03/12/2009
9.47
 1,695,260 9.35 9.47 9.11 81,210 15,530 0
02/12/2009
9.35
 1,674,320 9.83 9.89 9.35 158,580 31,230 0
01/12/2009
9.83
 2,120,680 9.41 9.83 9.59 40,830 16,180 0
30/11/2009
9.41
 1,773,450 8.99 9.41 8.99 440,390 56,430 0
27/11/2009
8.99
 3,611,050 9.17 9.59 8.75 124,070 209,650 0
26/11/2009
9.17
 1,349,020 9.65 9.65 9.17 57,310 79,680 0
25/11/2009
9.65
 3,555,640 10.14 10.14 9.65 53,610 1,500 0
24/11/2009
10.14
 2,208,210 10.32 10.38 10.07 25,570 108,250 0
23/11/2009
10.32
 2,229,510 10.68 10.74 10.26 60 2,000 0
20/11/2009
10.68
 2,731,850 10.80 11.10 10.68 90,140 14,300 0
19/11/2009
10.80
 4,239,010 10.32 10.80 10.32 50,600 32,080 0

Chính sách bảo mật | Điều khoản sử dụng |