CTCP Chứng khoán SSI (ssi)

24.15
0.20
(0.84%)
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)
15/08/2008
3.83
 35,340 3.72 3.83 3.83 300 0 0
14/08/2008
3.72
 851,450 3.62 3.72 3.72 86,880 800,000 0
13/08/2008
3.62
 130,730 3.52 3.62 3.62 0 1,000 0
12/08/2008
3.52
 60,780 3.42 3.52 3.52 0 1,000 0
11/08/2008
3.42
 15,640 3.33 3.42 3.42 0 130 0
08/08/2008
3.33
 600,650 3.24 3.33 3.24 0 6,700 0
07/08/2008
3.24
 1,385,360 3.32 3.41 3.24 0 195,370 0
06/08/2008
3.32
 61,390 3.42 3.42 3.32 0 0 0
05/08/2008
3.42
 79,900 3.52 3.52 3.42 73,840 0 0
04/08/2008
3.52
 67,500 3.62 3.62 3.52 53,130 0 0
01/08/2008
3.62
 12,590 3.73 3.73 3.62 0 0 0
31/07/2008
3.73
 89,120 3.84 3.84 3.73 0 0 0
30/07/2008
3.84
 610,680 3.96 3.96 3.84 18,970 13,610 0
29/07/2008
3.96
 1,978,850 3.85 3.96 3.85 0 113,360 0
28/07/2008
3.85
 280,160 3.97 3.97 3.85 26,830 0 0
25/07/2008
3.97
 1,220,020 4.09 4.09 3.97 1,140,370 0 0
24/07/2008
4.09
 588,200 4.21 4.21 4.09 11,100 18,970 0
23/07/2008
4.21
 8,920 4.33 4.33 4.21 1,500 0 0
22/07/2008
4.33
 30,240 4.46 4.46 4.33 4,310 0 0
21/07/2008
4.46
 7,000,970 4.33 4.46 4.21 7,009,330 1,170,450 0
18/07/2008
4.33
 131,740 4.22 4.33 4.33 56,880 11,100 0
17/07/2008
4.22
 15,760 4.10 4.22 4.22 3,750 1,500 0
16/07/2008
4.10
 81,890 3.98 4.10 4.10 23,810 4,040 0
15/07/2008
3.98
 9,710 3.87 3.98 3.98 3,530 500 0
14/07/2008
3.87
 10,110 3.76 3.87 3.87 0 0 0
11/07/2008
3.76
 6,160 3.65 3.76 3.76 0 200 0
10/07/2008
3.65
 4,310 3.55 3.65 3.65 0 0 0
09/07/2008
3.55
 14,800 3.45 3.55 3.55 0 100 0
08/07/2008
3.45
 210,950 3.35 3.45 3.45 1,561,420 1,800 0
07/07/2008
3.35
 2,064,710 3.26 3.35 3.35 1,570,680 92,680 0
04/07/2008
3.26
 22,020 3.17 3.26 3.26 41,430 300 0
03/07/2008
3.17
 6,660 3.08 3.17 3.17 752,610 0 0
02/07/2008
3.08
 36,820 3.00 3.08 3.08 30,000 0 0
01/07/2008
3.00
 37,420 2.91 3.00 3.00 7,890 5,000 0
30/06/2008
2.91
 24,240 2.83 2.91 2.91 0 300 0
27/06/2008
2.83
 38,360 2.75 2.83 2.83 0 0 0
26/06/2008
2.75
 197,520 2.68 2.75 2.75 0 150 0
25/06/2008
2.68
 38,000 2.60 2.68 2.68 0 0 0
24/06/2008
2.60
 242,020 2.53 2.60 2.60 138,580 0 0
23/06/2008
2.53
 770,320 2.46 2.53 2.49 192,460 6,700 0
20/06/2008
2.46
 2,931,430 2.53 2.53 2.46 2,495,910 261,980 0
19/06/2008
2.53
 686,600 2.60 2.60 2.53 515,030 76,050 0
18/06/2008
2.60
 2,033,490 2.65 2.65 2.60 1,384,900 57,000 0
17/06/2008
2.65
 656,510 2.60 2.65 2.65 179,140 93,730 0
16/06/2008
2.60
 2,124,940 2.56 2.60 2.51 400,720 267,850 0
13/06/2008
2.56
 609,180 2.60 2.60 2.56 459,690 114,000 0
12/06/2008
2.60
 201,280 2.65 2.65 2.60 191,690 3,120 0
11/06/2008
2.65
 274,740 2.70 2.70 2.65 203,240 18,840 0
10/06/2008
2.70
 4,330 2.75 2.75 2.70 60,600 1,100 0
09/06/2008
2.75
 6,060 2.80 2.80 2.75 60,400 0 0
06/06/2008
2.80
 24,660 2.86 2.86 2.80 10,610 16,450 0
05/06/2008
2.86
 2,350 2.91 2.91 2.86 100 2,340 0
04/06/2008
2.91
 10,040 2.97 2.97 2.91 7,120 1,620 0
03/06/2008
2.97
 11,360 3.02 3.02 2.97 1,400 1,790 0
02/06/2008
3.02
 15,580 3.08 3.08 3.02 10,950 90 0
30/05/2008
3.08
 33,840 3.13 3.13 3.08 25,050 0 0
29/05/2008
3.13
 0 3.13 3.13 3.13 0 0 0
28/05/2008
3.13
 0 3.13 3.13 3.13 0 0 0
27/05/2008
3.13
 0 3.13 3.13 3.13 0 0 0
26/05/2008
3.13
 13,250 3.20 3.20 3.13 6,970 0 0
23/05/2008
3.20
 262,790 3.26 3.26 3.20 481,590 18,290 0
22/05/2008
3.26
 117,330 3.32 3.32 3.26 116,460 39,800 0
21/05/2008
3.32
 222,400 3.39 3.39 3.32 220,860 0 0
20/05/2008
3.39
 215,230 3.45 3.45 3.39 209,050 0 0
19/05/2008
3.45
 13,220 3.51 3.51 3.45 5,270 0 0
16/05/2008
3.51
 39,700 3.58 3.58 3.51 90,820 0 0
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2008
3.58
 6,630 3.65 3.65 3.58 3,340 0 0
14/05/2008
3.65
 102,070 3.72 3.72 3.65 111,200 0 0
13/05/2008
3.72
 97,600 3.79 3.79 3.72 3,680 0 0
12/05/2008
3.79
 99,240 3.86 3.86 3.79 164,920 0 0
09/05/2008
3.86
 114,880 3.94 3.94 3.86 19,750 0 0
08/05/2008
3.94
 106,400 4.02 4.02 3.94 0 0 0
07/05/2008
4.02
 173,840 4.09 4.09 4.02 139,200 0 0
06/05/2008
4.09
 211,180 4.17 4.17 4.09 108,100 59,700 0
05/05/2008
4.17
 122,920 4.25 4.25 4.17 15,840 37,610 0
29/04/2008
4.25
 303,110 4.34 4.34 4.25 72,900 30,900 0
28/04/2008
4.34
 589,730 4.42 4.42 4.34 406,500 38,600 0
25/04/2008
4.42
 350,400 4.51 4.51 4.42 207,440 29,300 0
24/04/2008
4.51
 198,800 4.60 4.60 4.51 53,570 19,000 0
23/04/2008
4.60
 119,950 4.68 4.68 4.60 135,470 10,620 0
22/04/2008
4.68
 127,910 4.77 4.77 4.68 3,550 0 0
21/04/2008
4.77
 536,830 4.86 4.86 4.77 357,670 150 0
18/04/2008
4.86
 1,301,760 4.86 4.86 4.77 741,880 194,530 0
17/04/2008
4.86
 1,590,270 4.77 4.86 4.68 557,680 104,000 0
16/04/2008
4.77
 2,050,930 4.86 4.86 4.77 1,696,810 17,410 0
11/04/2008
4.86
 2,669,630 4.94 4.94 4.86 2,366,190 97,900 0
10/04/2008
4.94
 148,340 5.03 5.03 4.94 110,490 0 0
09/04/2008
5.03
 858,950 5.12 5.12 5.03 355,720 36,950 0
08/04/2008
5.12
 3,737,090 5.16 5.25 5.07 892,990 825,910 0
07/04/2008
5.16
 231,290 5.07 5.16 5.16 30,000 100,000 0
04/04/2008
5.07
 25,720 5.03 5.07 5.07 0 300 0
03/04/2008
5.03
 4,910 4.99 5.03 5.03 570 0 0
02/04/2008
4.99
 15,270 4.94 4.99 4.99 5,550 0 0
01/04/2008
4.94
 49,280 4.90 4.94 4.94 14,050 0 0
31/03/2008
4.90
 252,140 4.86 4.90 4.90 40,530 155,450 0
28/03/2008
4.86
 147,950 4.81 4.86 4.86 39,800 100 0
27/03/2008
4.81
 1,019,940 4.77 4.81 4.81 120,570 336,130 0
26/03/2008
4.77
 3,319,430 4.99 4.99 4.77 1,297,990 534,370 0
25/03/2008
4.99
 65,510 5.25 5.25 4.99 12,490 7,950 0
24/03/2008
5.25
 111,180 5.51 5.51 5.25 41,210 14,500 0

Chính sách bảo mật | Điều khoản sử dụng |