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
(2024-08-26) 		-0.35 -1.03% 250,191,000 17,525,900 588.3
32.10
34.05
33.60
2 tháng
(2024-07-25) 		1.70 5.33% 531,084,000 -1,149,585 3.6
29.60
34.05
33.60
3 tháng
(2024-06-25) 		-0.95 -2.75% 736,939,500 -6,455,599 -174.1
29.60
34.80
33.60
6 tháng
(2024-03-27) 		-4.90 -12.73% 1,743,635,600 -25,781,861 -891.6
29.60
39.15
33.60
12 tháng
(2023-09-29) 		1.80 5.66% 4,594,182,000 -23,069,771 -716.2
25.75
39.15
33.60
24 tháng
(2022-10-04) 		16.47 96.20% 9,601,832,900 121,538,655 1,884.2
13.37
39.15
33.60
36 tháng
(2021-10-11) 		-2.82 -7.75% 13,407,641,900 40,153,133 -1,504.3
13.37
48.59
33.60
60 tháng
(2019-10-21) 		23.75 241.16% 17,269,481,860 -49,695,881 -3,780.2
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)
08/07/2021
25.29
 10,311,700 25.34 25.80 24.87 232,400 874,500 -40.6
07/07/2021
25.34
 18,452,600 24.45 25.34 23.48 2,116,400 212,700 101.2
06/07/2021
24.45
 16,593,800 26.27 26.87 24.45 572,400 610,700 -2.2
05/07/2021
26.27
 18,789,800 26.92 26.92 25.48 358,200 1,401,600 -57.8
02/07/2021
26.92
 12,668,600 26.73 27.43 26.50 626,600 452,200 10.2
01/07/2021
26.73
 13,724,500 25.57 27.06 25.75 340,300 78,600 14.8
30/06/2021
25.57
 11,623,300 25.38 25.71 25.10 1,099,600 64,700 56.4
29/06/2021
25.38
 10,429,100 25.06 25.94 24.92 619,800 651,900 -1.7
28/06/2021
25.06
 9,639,500 24.96 25.48 24.73 244,200 559,300 -16.9
25/06/2021
24.96
 23,685,000 23.34 24.96 23.43 925,600 359,300 30.1
24/06/2021
23.34
 7,398,300 23.20 23.48 23.10 2,634,500 615,800 100.7
23/06/2021
23.20
 9,637,700 23.01 23.62 22.87 393,700 1,105,700 -36.1
22/06/2021
23.01
 9,039,100 22.78 23.20 22.83 714,500 551,400 8.1
21/06/2021
22.78
 12,541,700 23.48 23.48 22.73 106,600 1,684,400 -78.4
18/06/2021
23.48
 7,798,000 23.48 23.94 23.29 568,700 1,465,600 -45.2
17/06/2021
23.48
 10,762,100 22.97 23.89 22.36 1,147,700 340,200 40.5
16/06/2021
22.97
 22,090,600 24.17 24.17 22.76 110,500 2,398,612 -114.7
15/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2021
24.17
 14,842,900 24.17 24.87 23.94 1,795,200 791,500 52.6
14/06/2021
24.17
 18,579,800 22.85 24.45 22.81 1,101,700 319,100 40.2
11/06/2021
22.85
 22,212,500 21.44 22.90 21.16 1,055,200 186,700 42.6
10/06/2021
21.44
 14,900,900 21.30 21.78 21.21 2,076,100 162,100 90.5
09/06/2021
21.30
 21,306,400 20.07 21.46 19.61 1,018,100 193,700 36.7
08/06/2021
20.07
 19,617,700 21.51 21.85 20.07 1,572,100 267,600 61.0
07/06/2021
21.51
 23,994,300 22.24 22.49 20.75 1,527,700 2,312,000 -35.3
04/06/2021
22.24
 15,977,800 22.30 22.81 21.89 1,250,300 841,700 20.1
03/06/2021
22.30
 14,693,000 20.98 22.44 21.44 1,576,100 406,000 56.8
02/06/2021
20.98
 16,616,900 19.93 20.98 19.61 741,100 397,400 15.1
01/06/2021
19.93
 12,399,700 20.25 20.66 19.75 790,800 198,600 26.2
31/05/2021
20.25
 12,192,900 19.07 20.30 19.16 314,400 195,600 5.1
28/05/2021
19.07
 17,028,000 18.06 19.11 18.02 1,487,100 139,800 54.8
27/05/2021
18.06
 16,156,700 18.68 18.75 17.79 879,100 743,100 5.5
26/05/2021
18.68
 13,254,600 18.65 19.02 18.47 1,045,100 197,300 34.7
25/05/2021
18.65
 14,778,500 18.15 18.70 18.02 554,000 295,400 10.6
24/05/2021
18.15
 16,564,900 17.79 18.18 17.61 877,300 131,800 29.4
21/05/2021
17.79
 15,936,600 17.56 18.38 17.56 359,200 276,800 3.3
20/05/2021
17.56
 28,128,900 16.42 17.56 16.42 1,121,800 325,000 30.4
19/05/2021
16.42
 16,376,200 16.08 16.51 15.96 352,000 135,200 7.8
18/05/2021
16.08
 11,559,500 16.17 16.37 15.92 127,900 329,500 -7.1
17/05/2021
16.17
 16,948,500 16.10 16.56 16.10 156,800 513,200 -12.7
14/05/2021
16.10
 13,050,200 15.99 16.37 15.99 19,300 1,271,200 -44.4
13/05/2021
15.99
 20,974,300 15.87 16.49 15.69 49,600 202,300 -5.4
12/05/2021
15.87
 10,131,500 15.60 15.90 15.51 325,700 440,200 -3.9
11/05/2021
15.60
 16,042,700 15.83 16.10 15.60 1,086,600 352,800 25.7
10/05/2021
15.83
 22,718,700 14.91 15.92 14.73 1,683,400 371,100 45.3
07/05/2021
14.91
 9,370,400 14.98 15.28 14.78 66,800 286,200 -7.2
06/05/2021
14.98
 10,716,100 15.33 15.48 14.94 23,800 1,655,500 -54.4
05/05/2021
15.33
 12,386,200 15.01 15.60 15.03 75,200 450,000 -12.6
04/05/2021
15.01
 9,998,200 14.87 15.01 14.41 305,800 633,100 -10.6
29/04/2021
14.87
 9,170,100 14.64 15.05 14.64 640,600 384,400 8.4
28/04/2021
14.64
 8,752,800 14.50 14.85 14.46 594,200 385,200 6.7
27/04/2021
14.50
 5,350,000 14.46 14.60 14.21 672,500 84,400 18.7
26/04/2021
14.46
 9,931,300 15.05 15.10 14.41 411,300 925,000 -16.4
23/04/2021
15.05
 14,676,900 14.48 15.05 14.39 1,169,400 214,200 30.7
22/04/2021
14.48
 14,783,000 15.55 15.55 14.48 366,500 826,600 -15.4
20/04/2021
15.55
 14,901,200 15.87 16.21 15.46 998,500 528,400 16.4
19/04/2021
15.87
 11,875,700 15.51 15.87 15.42 561,000 384,700 6.1
16/04/2021
15.51
 18,210,800 15.90 15.99 15.19 588,600 253,500 11.6
15/04/2021
15.90
 18,715,900 16.40 16.40 15.83 283,900 436,400 -5.2
14/04/2021
16.40
 16,502,500 16.24 16.51 15.96 559,100 604,400 -1.5
13/04/2021
16.24
 17,662,700 16.65 16.83 16.03 1,075,400 221,500 31.4
12/04/2021
16.65
 16,962,300 16.08 16.81 16.06 562,300 233,600 11.6
09/04/2021
16.08
 11,376,200 16.06 16.28 15.96 518,700 427,800 3.2
08/04/2021
16.06
 10,999,100 16.12 16.28 15.94 876,600 862,100 0.7
07/04/2021
16.12
 13,001,600 15.96 16.19 15.87 686,900 297,100 13.8
06/04/2021
15.96
 15,886,800 15.96 16.10 15.74 410,400 329,780 2.8
05/04/2021
15.96
 18,659,500 15.64 16.19 15.69 820,200 117,900 24.6
02/04/2021
15.64
 13,802,300 15.48 15.94 15.53 402,300 212,800 6.6
01/04/2021
15.48
 21,897,600 14.48 15.48 14.48 738,900 420,900 10.7
31/03/2021
14.48
 7,641,900 14.50 14.66 14.44 118,900 629,500 -16.2
30/03/2021
14.50
 7,282,100 14.32 14.55 14.23 108,200 823,700 -22.6
29/03/2021
14.32
 5,694,300 14.09 14.34 14.14 327,000 650,200 -10.1
26/03/2021
14.09
 10,140,300 14.05 14.18 13.41 266,600 1,092,500 -25.3
25/03/2021
14.05
 13,265,200 14.28 14.48 14.00 49,400 2,064,100 -63.0
24/03/2021
14.28
 13,279,700 15.01 15.01 14.14 131,200 521,300 -12.4
23/03/2021
15.01
 8,829,200 15.23 15.23 14.85 30,100 363,900 -11.0
22/03/2021
15.23
 7,606,900 15.19 15.39 15.14 10,600 734,200 -24.2
19/03/2021
15.19
 11,156,300 15.19 15.51 15.10 73,800 2,366,400 -76.8
18/03/2021
15.19
 7,073,300 14.87 15.28 15.05 184,100 317,800 -4.4
17/03/2021
14.87
 7,522,500 14.91 15.01 14.76 104,600 517,700 -13.5
16/03/2021
14.91
 12,975,900 15.14 15.14 14.78 143,600 819,700 -22.2
15/03/2021
15.14
 7,094,400 15.28 15.37 15.14 15,100 489,600 -15.8
12/03/2021
15.28
 6,189,600 15.48 15.55 15.23 518,500 354,100 5.6
11/03/2021
15.48
 10,817,400 15.10 15.64 15.19 496,300 121,100 12.7
10/03/2021
15.10
 10,935,600 15.07 15.17 14.73 69,500 758,600 -22.5
09/03/2021
15.07
 10,483,300 15.30 15.30 14.94 34,100 1,119,700 -35.9
08/03/2021
15.30
 10,821,800 15.26 15.71 15.21 171,600 928,200 -25.6
05/03/2021
15.26
 14,142,300 15.26 15.26 14.82 174,700 1,464,900 -42.6
04/03/2021
15.26
 15,631,000 15.90 15.94 15.05 28,700 718,500 -23.6
03/03/2021
15.90
 9,827,100 15.99 16.01 15.78 54,100 497,500 -15.4
02/03/2021
15.99
 12,530,900 15.96 16.19 15.80 1,525,500 966,100 19.8
01/03/2021
15.96
 19,294,900 15.14 16.01 15.19 1,017,800 452,200 19.4
26/02/2021
15.14
 13,946,600 15.26 15.26 14.87 233,200 694,200 -15.2
25/02/2021
15.26
 11,141,000 15.26 15.39 15.01 177,600 1,097,200 -30.6
24/02/2021
15.26
 14,635,500 15.33 15.71 15.05 77,600 1,718,200 -54.8
23/02/2021
15.33
 15,568,700 14.98 15.48 14.89 125,700 501,500 -12.4
22/02/2021
14.98
 13,412,000 15.12 15.39 14.91 234,200 1,512,800 -42.4
19/02/2021
15.12
 11,921,100 15.19 15.33 14.91 173,700 381,400 -6.9
18/02/2021
15.19
 14,644,800 15.30 15.39 14.94 168,800 1,017,200 -28.1
17/02/2021
15.30
 11,244,000 14.48 15.33 14.69 880,000 501,000 12.8
09/02/2021
14.48
 15,890,800 13.96 14.55 13.50 406,200 1,962,100 -47.8

Chính sách bảo mật | Điều khoản sử dụng |