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)
24/03/2010
8.34
 3,590,690 8.30 8.39 8.30 93,610 193,700 -8.8
23/03/2010
8.30
 1,807,050 8.34 8.39 8.30 2,620 91,720 -7.8
22/03/2010
8.34
 2,276,240 8.49 8.49 8.34 18,330 750 1.6
19/03/2010
8.49
 1,838,980 8.63 8.63 8.49 41,970 99,300 -5.1
18/03/2010
8.63
 3,935,800 8.39 8.68 8.44 367,060 23,860 30.9
17/03/2010
8.39
 1,911,440 8.49 8.58 8.39 54,880 3,390 4.6
16/03/2010
8.49
 3,235,630 8.68 8.72 8.39 32,270 6,180 2.3
15/03/2010
8.68
 1,482,010 8.72 8.82 8.63 38,620 2,570 3.3
12/03/2010
8.72
 1,512,500 8.68 8.72 8.63 43,030 5,840 3.4
11/03/2010
8.68
 1,901,090 8.72 8.82 8.63 18,060 5,410 1.2
10/03/2010
8.72
 1,982,730 8.82 8.82 8.72 92,560 50,650 3.9
09/03/2010
8.82
 1,841,030 8.77 8.87 8.72 847,950 858,910 -1.0
08/03/2010
8.77
 3,012,020 8.49 8.82 8.63 114,700 263,160 -13.7
05/03/2010
8.49
 1,625,920 8.39 8.49 8.34 165,020 130,630 3.0
04/03/2010
8.39
 2,336,870 8.30 8.53 8.34 33,500 304,700 -23.9
03/03/2010
8.30
 2,502,130 8.15 8.30 8.15 301,440 82,930 18.9
02/03/2010
8.15
 2,009,080 8.15 8.30 8.10 7,440 396,640 -33.4
01/03/2010
8.15
 1,195,710 8.20 8.25 8.15 51,620 240,500 -16.2
26/02/2010
8.20
 840,610 8.15 8.20 8.10 146,120 114,590 2.7
25/02/2010
8.15
 1,432,010 8.10 8.25 8.10 328,050 82,900 21.0
24/02/2010
8.10
 1,198,160 7.96 8.10 7.91 168,270 115,380 4.4
23/02/2010
7.96
 766,590 8.20 8.20 7.96 82,380 3,580 6.6
22/02/2010
8.20
 519,030 8.20 8.30 8.20 81,110 19,390 5.3
12/02/2010
8.20
 903,460 8.15 8.25 8.15 65,690 1,300 5.6
11/02/2010
8.15
 634,970 8.06 8.15 8.01 7,200 6,040 0.1
10/02/2010
8.06
 808,550 8.01 8.10 8.01 67,280 346,060 -23.5
09/02/2010
8.01
 703,140 8.10 8.10 7.91 0 26,530 -2.2
08/02/2010
8.10
 699,220 8.06 8.10 7.96 25,830 10,600 1.3
05/02/2010
8.06
 1,631,350 8.30 8.30 8.06 230,280 123,900 9.0
04/02/2010
8.30
 1,533,090 8.01 8.39 8.01 375,350 30,900 29.5
03/02/2010
8.01
 866,360 7.91 8.01 7.91 250,750 16,240 19.6
02/02/2010
7.91
 829,790 7.96 8.06 7.91 102,920 46,900 4.7
01/02/2010
7.96
 613,090 7.87 7.96 7.82 128,350 5,950 10.2
29/01/2010
7.87
 1,011,600 7.82 7.91 7.68 31,620 39,600 -0.6
28/01/2010
7.82
 911,950 7.96 7.96 7.82 11,790 9,740 0.2
27/01/2010
7.96
 1,129,600 8.25 8.30 7.96 74,340 34,490 3.4
26/01/2010
8.25
 1,644,920 7.87 8.25 8.06 90,310 12,630 6.7
25/01/2010
7.87
 1,042,410 7.91 7.96 7.82 37,150 20,550 1.4
22/01/2010
7.91
 1,103,440 7.82 7.91 7.63 15,090 84,500 -5.6
21/01/2010
7.82
 1,999,820 8.01 8.06 7.68 8,780 111,290 -8.4
20/01/2010
8.01
 1,469,170 8.20 8.30 7.96 233,950 269,480 -3.1
19/01/2010
8.20
 1,616,640 8.01 8.30 8.01 51,940 6,400 3.9
18/01/2010
8.01
 2,603,960 8.39 8.39 8.01 26,390 341,000 -26.7
15/01/2010
8.39
 1,380,140 8.58 8.63 8.30 28,500 16,170 1.1
14/01/2010
8.58
 1,631,360 8.58 8.82 8.53 88,610 4,810 7.7
13/01/2010
8.58
 2,511,590 8.20 8.58 7.87 48,820 28,820 1.8
12/01/2010
8.20
 2,337,510 8.63 8.68 8.20 2,120 17,350 -1.4
11/01/2010
8.63
 1,781,590 8.68 8.77 8.53 124,340 57,780 6.1
08/01/2010
8.68
 3,232,490 8.82 9.11 8.68 8,230 5,460 0.3
07/01/2010
8.82
 3,156,860 9.06 9.15 8.82 1,580 286,550 -27.0
06/01/2010
9.06
 3,619,690 8.82 9.25 8.82 198,370 189,300 0.5
05/01/2010
8.82
 1,914,560 8.44 8.82 8.77 40,940 20,950 1.8
04/01/2010
8.44
 460,760 8.06 8.44 8.34 19,740 10,200 0.8
31/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2009
8.06
 3,864,890 7.77 8.15 8.01 17,310 3,420 0
30/12/2009
7.77
 1,968,880 7.54 7.91 7.54 94,030 28,100 0
29/12/2009
7.54
 1,945,070 7.68 7.77 7.49 78,370 19,180 0
28/12/2009
7.68
 1,832,860 7.68 7.87 7.54 178,570 1,600 0
25/12/2009
7.68
 2,006,840 7.35 7.68 7.54 383,360 223,200 0
24/12/2009
7.35
 1,838,190 7.02 7.35 6.88 19,710 20,130 0
23/12/2009
7.02
 1,804,160 6.92 7.11 6.92 215,850 75,910 0
22/12/2009
6.92
 1,992,350 6.92 7.16 6.83 377,570 66,190 0
21/12/2009
6.92
 1,492,840 6.59 6.92 6.78 63,210 0 0
18/12/2009
6.59
 1,327,100 6.31 6.59 6.45 171,430 10,820 0
17/12/2009
6.31
 1,431,370 6.26 6.31 5.98 56,000 71,520 0
16/12/2009
6.26
 1,257,220 6.59 6.59 6.26 53,290 0 0
15/12/2009
6.59
 761,630 6.73 6.83 6.59 14,500 1,190 0
14/12/2009
6.73
 1,572,610 6.45 6.73 6.45 31,410 39,960 0
11/12/2009
6.45
 2,176,020 6.78 6.78 6.45 40,150 36,700 0
10/12/2009
6.78
 1,359,270 6.92 7.06 6.78 17,470 95,350 0
09/12/2009
6.92
 2,271,080 7.21 7.21 6.88 35,170 1,100 0
08/12/2009
7.21
 930,840 7.44 7.44 7.16 39,270 11,300 0
07/12/2009
7.44
 835,220 7.44 7.49 7.35 23,180 0 0
04/12/2009
7.44
 944,850 7.39 7.49 7.35 77,000 0 0
03/12/2009
7.39
 1,695,260 7.30 7.39 7.11 81,210 15,530 0
02/12/2009
7.30
 1,674,320 7.68 7.72 7.30 158,580 31,230 0
01/12/2009
7.68
 2,120,680 7.35 7.68 7.49 40,830 16,180 0
30/11/2009
7.35
 1,773,450 7.02 7.35 7.02 440,390 56,430 0
27/11/2009
7.02
 3,611,050 7.16 7.49 6.83 124,070 209,650 0
26/11/2009
7.16
 1,349,020 7.54 7.54 7.16 57,310 79,680 0
25/11/2009
7.54
 3,555,640 7.91 7.91 7.54 53,610 1,500 0
24/11/2009
7.91
 2,208,210 8.05 8.10 7.87 25,570 108,250 0
23/11/2009
8.05
 2,229,510 8.34 8.38 8.01 60 2,000 0
20/11/2009
8.34
 2,731,850 8.43 8.67 8.34 90,140 14,300 0
19/11/2009
8.43
 4,239,010 8.05 8.43 8.05 50,600 32,080 0
18/11/2009
8.05
 1,421,060 8.01 8.05 7.91 41,430 22,110 0
17/11/2009
8.01
 1,461,180 7.96 8.05 7.87 35,710 44,930 0
16/11/2009
7.96
 1,538,910 8.10 8.19 7.96 32,460 21,000 0
13/11/2009
8.10
 2,128,880 8.05 8.15 7.87 81,130 149,080 0
12/11/2009
8.05
 1,998,550 7.96 8.19 7.91 42,340 104,100 0
11/11/2009
7.96
 2,599,030 7.77 7.96 7.68 148,910 636,200 0
10/11/2009
7.77
 3,004,830 7.96 8.05 7.58 64,740 35,670 0
09/11/2009
7.96
 2,237,430 8.34 8.34 7.96 123,720 10,130 0
06/11/2009
8.34
 2,546,170 8.43 8.71 8.34 112,050 0 0
05/11/2009
8.43
 2,538,160 8.15 8.48 8.15 30,240 11,630 0
04/11/2009
8.15
 2,750,350 8.19 8.38 8.01 31,940 220,870 0
03/11/2009
8.19
 5,374,080 8.62 8.62 8.19 62,760 359,440 0
02/11/2009
8.62
 1,983,330 9.04 9.04 8.62 9,070 636,050 0
30/10/2009
9.04
 3,067,290 8.85 9.23 8.95 80,760 167,450 0
29/10/2009
8.85
 4,413,300 9.23 9.23 8.81 47,610 396,170 0
28/10/2009
9.23
 3,509,980 9.23 9.42 9.14 42,630 251,780 0

Chính sách bảo mật | Điều khoản sử dụng |