CTCP Chứng khoán SSI (ssi)

24.15
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
(2024-12-16) 		-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)
07/01/2009
3.11
 1,271,410 2.97 3.11 3.06 293,400 8,520 0
06/01/2009
2.97
 1,102,630 2.83 2.97 2.86 275,010 1,370 0
05/01/2009
2.83
 717,230 2.73 2.83 2.69 237,940 50 0
02/01/2009
2.73
 240,940 2.71 2.73 2.71 27,020 500 0
31/12/2008
2.71
 490,670 2.76 2.77 2.71 92,290 1,930 0
30/12/2008
2.76
 478,750 2.72 2.78 2.70 89,040 27,260 0
29/12/2008
2.72
 391,260 2.74 2.75 2.68 10,630 0 0
26/12/2008
2.74
 415,810 2.68 2.77 2.68 63,010 870 0
25/12/2008
2.68
 455,680 2.73 2.77 2.68 51,200 20,550 0
24/12/2008
2.73
 924,620 2.83 2.83 2.68 88,480 16,000 0
23/12/2008
2.83
 502,470 2.97 2.97 2.83 28,310 79,800 0
22/12/2008
2.97
 777,440 2.96 3.06 2.97 12,200 10,320 0
19/12/2008
2.96
 969,670 2.84 2.96 2.83 17,350 25,250 0
18/12/2008
2.84
 637,180 2.77 2.87 2.73 6,100 6,350 0
17/12/2008
2.77
 1,027,110 2.64 2.77 2.61 101,810 27,400 0
16/12/2008
2.64
 958,610 2.77 2.79 2.64 69,140 3,740 0
15/12/2008
2.77
 643,720 2.64 2.77 2.70 39,200 2,850 0
12/12/2008
2.64
 244,110 2.51 2.64 2.64 16,820 1,000 0
11/12/2008
2.51
 616,090 2.40 2.51 2.39 3,920 4,010 0
10/12/2008
2.40
 585,650 2.51 2.51 2.39 24,620 6,100 0
09/12/2008
2.51
 598,240 2.51 2.58 2.45 9,780 217,340 0
08/12/2008
2.51
 827,830 2.64 2.64 2.51 20,570 241,000 0
05/12/2008
2.64
 1,000,070 2.76 2.76 2.63 32,650 178,000 0
04/12/2008
2.76
 717,360 2.75 2.84 2.74 27,100 480,740 0
03/12/2008
2.75
 452,450 2.76 2.76 2.73 13,710 166,840 0
02/12/2008
2.76
 544,200 2.82 2.82 2.71 25,580 400 0
01/12/2008
2.82
 957,690 2.68 2.82 2.71 37,250 6,300 0
28/11/2008
2.68
 197,430 2.56 2.68 2.68 2,200 48,250 0
27/11/2008
2.56
 688,620 2.68 2.68 2.56 18,350 190,350 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
2.68
 369,700 2.73 2.81 2.68 20,160 0 0
25/11/2008
2.73
 762,190 2.82 2.86 2.73 32,110 412,700 0
24/11/2008
2.82
 682,320 2.73 2.86 2.79 1,800 10,500 0
21/11/2008
2.73
 713,370 2.73 2.82 2.60 3,590 183,090 0
20/11/2008
2.73
 696,690 2.87 2.87 2.73 14,320 8,060 0
19/11/2008
2.87
 405,840 2.91 2.96 2.82 4,000 21,350 0
18/11/2008
2.91
 923,090 3.04 3.04 2.90 56,440 400,660 0
17/11/2008
3.04
 831,110 3.20 3.20 3.04 35,270 311,860 0
14/11/2008
3.20
 1,410,470 3.17 3.30 3.17 73,310 830,940 0
13/11/2008
3.17
 1,211,240 3.21 3.21 3.06 7,390 65,010 0
12/11/2008
3.21
 79,620 3.38 3.38 3.21 6,950 0 0
11/11/2008
3.38
 312,240 3.55 3.55 3.38 9,220 0 0
10/11/2008
3.55
 1,059,550 3.46 3.63 3.47 19,900 18,460 0
07/11/2008
3.46
 1,901,100 3.50 3.64 3.37 424,840 11,700 0
06/11/2008
3.50
 1,123,050 3.33 3.50 3.42 103,380 9,500 0
05/11/2008
3.33
 12,640 3.18 3.33 3.33 0 1,000 0
04/11/2008
3.18
 104,450 3.03 3.18 3.18 700 2,560 0
03/11/2008
3.03
 1,106,570 2.90 3.03 2.99 292,970 12,000 0
31/10/2008
2.90
 562,020 2.76 2.90 2.88 194,110 10,790 0
30/10/2008
2.76
 1,082,900 2.63 2.76 2.51 54,740 10,590 0
29/10/2008
2.63
 1,245,200 2.51 2.63 2.51 57,470 36,270 0
28/10/2008
2.51
 513,010 2.64 2.64 2.51 14,510 70,030 0
27/10/2008
2.64
 276,240 2.78 2.78 2.64 10,620 39,800 0
24/10/2008
2.78
 311,960 2.92 2.92 2.78 26,080 41,870 0
23/10/2008
2.92
 409,510 3.07 3.07 2.92 13,260 20,010 0
22/10/2008
3.07
 907,110 3.19 3.19 3.03 263,550 3,700 0
21/10/2008
3.19
 1,193,010 3.17 3.19 3.01 12,480 56,840 0
20/10/2008
3.17
 386,610 3.33 3.33 3.17 12,140 104,120 0
17/10/2008
3.33
 821,340 3.51 3.51 3.33 24,790 85,250 0
16/10/2008
3.51
 294,120 3.69 3.69 3.51 12,500 53,820 0
15/10/2008
3.69
 1,663,810 3.72 3.73 3.53 144,580 509,560 0
14/10/2008
3.72
 162,700 3.54 3.72 3.72 0 127,360 0
13/10/2008
3.54
 443,180 3.72 3.72 3.54 34,670 32,880 0
10/10/2008
3.72
 66,590 3.92 3.92 3.72 11,340 0 0
09/10/2008
3.92
 1,417,970 4.12 4.12 3.92 2,110 510,040 0
08/10/2008
4.12
 85,330 4.33 4.33 4.12 3,660 10,000 0
07/10/2008
4.33
 61,030 4.54 4.54 4.33 12,360 0 0
06/10/2008
4.54
 604,030 4.78 4.78 4.54 215,270 6,300 0
03/10/2008
4.78
 442,340 4.87 4.87 4.73 29,730 26,900 0
02/10/2008
4.87
 776,790 4.78 5.01 4.78 13,610 139,250 0
01/10/2008
4.78
 1,097,390 4.92 4.96 4.69 153,060 111,830 0
30/09/2008
4.92
 21,340 5.14 5.14 4.92 3,700 1,720 0
29/09/2008
5.14
 1,119,960 5.19 5.28 4.96 491,090 201,160 0
26/09/2008
5.19
 1,107,240 4.96 5.19 4.96 378,130 6,480 0
25/09/2008
4.96
 637,140 4.73 4.96 4.73 77,360 2,520 0
24/09/2008
4.73
 760,740 4.92 5.01 4.69 127,890 2,500 0
23/09/2008
4.92
 1,822,110 5.14 5.28 4.92 294,410 1,940 0
22/09/2008
5.14
 188,990 4.92 5.14 5.14 15,000 6,710 0
19/09/2008
4.92
 1,674,820 4.69 4.92 4.78 300,070 68,520 0
18/09/2008
4.69
 57,390 4.92 4.92 4.69 16,390 0 0
17/09/2008
4.92
 115,110 5.14 5.14 4.92 7,620 0 0
16/09/2008
5.14
 224,190 5.37 5.37 5.14 44,070 70,000 0
15/09/2008
5.37
 2,356,350 5.51 5.78 5.24 53,710 253,170 0
12/09/2008
5.51
 124,340 5.78 5.78 5.51 28,890 0 0
11/09/2008
5.78
 372,680 6.06 6.06 5.78 63,750 81,480 0
10/09/2008
6.06
 1,482,740 6.37 6.46 6.06 79,580 131,080 0
09/09/2008
6.37
 1,848,640 6.69 6.83 6.37 36,090 126,020 0
08/09/2008
6.69
 2,503,800 7.01 7.19 6.69 183,460 78,090 0
05/09/2008
7.01
 299,690 6.69 7.01 7.01 8,140 10,870 0
04/09/2008
6.69
 85,270 6.37 6.69 6.69 19,900 300 0
03/09/2008
6.37
 118,970 6.10 6.37 6.37 0 23,350 0
29/08/2008
6.10
 3,092,500 5.83 6.10 5.87 304,560 872,220 0
28/08/2008
5.83
 2,191,640 5.55 5.83 5.55 249,920 28,410 0
27/08/2008
5.55
 38,800 5.33 5.55 5.55 -96,000 11,660 0
26/08/2008
5.33
 48,230 5.10 5.33 5.33 0 27,610 0
25/08/2008
5.10
 29,930 4.87 5.10 5.10 3,220 2,250 0
22/08/2008
4.87
 208,510 4.64 4.87 4.87 0 68,100 0
21/08/2008
4.64
 350,880 4.43 4.64 4.64 5,910 6,800 0
20/08/2008
4.43
 2,158,820 4.22 4.43 4.21 109,580 45,560 0
19/08/2008
4.22
 1,828,660 4.02 4.22 4.02 108,120 660,000 0
18/08/2008
4.02
 80,650 3.83 4.02 4.02 5,000 300 0

Chính sách bảo mật | Điều khoản sử dụng |