Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/12/2021	32.19	15,527,800	31.95	32.55	31.52	147,200	758,400	-32.7
10/12/2021	31.95	13,984,900	32.43	32.43	31.70	377,700	718,200	-18.1
09/12/2021	32.43	16,383,100	31.22	32.43	30.74	598,400	176,400	21.8
08/12/2021	31.22	13,008,700	31.46	31.89	31.22	362,200	1,275,500	-47.9
07/12/2021	31.46	15,874,100	30.74	31.64	30.62	618,800	463,200	8.0
06/12/2021	30.74	31,273,800	30.44	31.52	29.53	3,566,200	1,048,300	128.8
03/12/2021	30.44	44,930,900	32.55	32.79	30.44	969,400	847,300	6.2
02/12/2021	32.55	21,243,400	33.27	33.63	32.55	257,400	1,285,900	-56.6
01/12/2021	33.27	23,255,800	33.69	33.87	32.61	135,900	860,500	-40.0
30/11/2021	33.69	23,961,600	33.33	34.78	33.15	301,700	2,244,250	-109.0
29/11/2021	33.33	29,749,300	32.25	33.39	31.64	1,076,300	1,157,400	-2.6
26/11/2021	32.25	30,833,000	33.15	33.39	31.95	67,300	1,327,600	-68.2
25/11/2021	33.15	25,420,300	32.07	33.45	31.82	205,500	409,900	-10.8
24/11/2021	32.07	23,397,200	31.34	32.79	31.76	267,300	2,026,400	-93.7
23/11/2021	31.34	37,416,800	29.29	31.34	28.87	108,400	3,958,200	-192.3
22/11/2021	29.29	20,365,200	29.23	30.08	28.87	275,000	304,900	-1.4
19/11/2021	29.23	31,044,500	29.56	30.62	27.55	241,900	704,200	-22.8
18/11/2021	29.56	40,958,900	27.64	29.56	28.33	1,657,300	7,616,300	-289.6
17/11/2021	27.64	19,988,000	26.97	27.88	26.88	296,000	1,417,700	-51.4
16/11/2021	26.97	16,351,800	27.61	27.64	26.82	177,800	220,500	-2.0
15/11/2021	27.61	28,456,000	26.88	28.21	27.18	1,207,100	8,287,200	-326.3
12/11/2021	26.88	12,313,600	26.61	27.24	26.55	66,300	151,500	-3.8
11/11/2021	26.61	24,636,000	26.94	27.42	26.07	270,500	1,068,200	-35.3
10/11/2021	26.94	19,738,700	26.70	27.55	26.70	831,100	1,867,600	-46.7
09/11/2021	26.70	16,144,000	26.82	27.00	26.40	340,300	1,472,600	-49.9
08/11/2021	26.82	31,640,500	25.86	27.09	25.98	405,000	5,717,600	-233.9
05/11/2021	25.86	14,206,300	25.92	26.16	25.80	325,300	1,229,200	-38.9
04/11/2021	25.92	24,896,200	25.13	26.46	25.13	609,700	5,087,900	-191.1
03/11/2021	25.13	18,570,100	25.53	25.83	24.95	1,412,800	1,060,500	14.6
02/11/2021	25.53	18,597,700	24.95	25.62	24.95	575,100	2,744,900	-91.4
01/11/2021	24.95	23,755,600	24.41	25.19	24.41	621,200	4,398,800	-155.4
29/10/2021	24.41	11,708,600	24.59	24.71	24.23	77,500	371,400	-11.9
28/10/2021	24.59	12,968,500	24.35	24.95	24.26	712,300	623,100	3.7
27/10/2021	24.35	12,399,100	23.39	24.41	23.45	1,219,700	442,700	31.3
26/10/2021	23.39	8,808,900	23.09	23.42	22.90	462,300	821,200	-13.8
25/10/2021	23.09	15,456,100	23.63	23.63	22.96	114,800	297,300	-7.0
22/10/2021	23.63	11,207,400	23.93	24.08	23.54	2,098,600	792,200	47.7
21/10/2021	23.93	10,218,000	24.29	24.38	23.93	104,500	2,184,600	-82.9
20/10/2021	24.29	13,477,800	24.65	24.68	24.05	197,900	2,758,000	-103.2
19/10/2021	24.65	8,862,700	24.62	25.13	24.59	451,700	2,134,300	-69.1
18/10/2021	24.62	11,323,100	24.56	25.07	24.26	42,300	2,330,000	-93.4
15/10/2021	24.56	6,386,300	24.71	24.95	24.53	59,600	932,000	-35.7
14/10/2021	24.71	10,561,900	24.71	25.07	24.50	384,100	3,329,500	-120.9
13/10/2021	24.71	7,219,600	24.95	25.16	24.71	88,700	1,778,200	-69.6
12/10/2021	24.95	7,551,900	25.25	25.41	24.95	48,600	941,600	-37.1
11/10/2021	25.25	8,232,600	24.62	25.25	24.71	199,100	649,800	-16.2
08/10/2021	24.62	6,802,700	24.53	24.83	24.41	73,200	833,700	-31.0
07/10/2021	24.53	8,504,400	24.08	24.68	23.96	38,700	658,500	-25.1
06/10/2021	24.08	7,264,600	24.35	24.56	24.05	24,500	1,262,700	-49.6
05/10/2021	24.35	9,677,500	23.27	24.53	23.63	340,100	717,800	-15.2
04/10/2021	23.27	10,207,600	23.63	23.63	22.81	56,300	169,900	-4.4
01/10/2021	23.63	10,729,800	24.50	24.50	23.63	2,548,334	3,089,334	-21.7
30/09/2021	24.50	4,365,600	24.17	24.53	24.17	877,600	777,300	4.3
29/09/2021	24.17	5,520,900	24.47	24.47	23.99	69,300	384,700	-12.7
28/09/2021	24.47	6,877,900	24.11	24.65	24.05	485,500	133,000	14.2
27/09/2021	24.11	10,914,300	25.19	25.29	24.11	108,200	1,163,900	-43.5
24/09/2021	25.19	5,155,100	25.25	25.50	25.16	70,800	252,200	-7.6
23/09/2021	25.25	5,774,900	25.19	25.74	25.19	20,600	237,900	-9.1
22/09/2021	25.19	6,579,500	25.38	25.56	25.10	38,500	269,800	-9.7
21/09/2021	25.38	9,068,100	25.80	25.80	25.19	87,600	99,800	-0.5
20/09/2021	25.80	7,586,000	25.92	26.37	25.77	122,000	234,900	-4.8
17/09/2021	25.92	14,047,100	25.62	26.49	25.50	423,000	4,452,700	-173.2
16/09/2021	25.62	4,853,700	25.86	26.04	25.53	144,000	795,200	-27.8
15/09/2021	25.86	7,744,800	25.62	26.01	25.25	242,800	397,600	-6.5
14/09/2021	25.62	8,359,100	26.28	26.28	25.62	1,041,700	2,084,700	-45.0
13/09/2021	26.28	12,043,700	26.40	26.40	25.74	1,563,200	1,493,100	3.2
10/09/2021	26.40	10,409,900	26.49	26.70	26.28	220,900	1,141,300	-40.4
09/09/2021	26.49	20,144,300	26.67	27.30	26.37	945,700	2,274,700	-58.7
08/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 6/2 (Volume + 33.33%, Ratio=0.33) Quyền mua cổ phiếu: 6/1 Giá: 10 (Volume + 16.67%, Ratio=0.17)
08/09/2021	26.67	14,560,700	24.94	26.67	26.55	121,200	1,952,100	-81.0
07/09/2021	24.94	24,553,700	24.78	25.35	24.69	1,253,900	5,343,300	-247.3
06/09/2021	24.78	17,069,400	25.27	25.48	24.78	979,700	1,510,500	-32.0
01/09/2021	25.27	9,400,800	25.52	25.60	25.15	244,600	332,900	-5.4
31/08/2021	25.52	9,650,100	25.77	26.10	25.19	631,700	263,700	22.8
30/08/2021	25.77	12,314,000	25.27	25.81	25.06	1,390,962	723,962	41.3
27/08/2021	25.27	10,605,600	25.23	25.35	24.69	994,300	1,130,500	-8.3
26/08/2021	25.23	12,231,000	25.60	25.72	24.65	830,900	689,100	8.8
25/08/2021	25.60	11,074,200	25.27	25.60	24.94	3,708,100	666,200	186.5
24/08/2021	25.27	23,297,300	26.18	26.26	24.65	3,090,800	545,500	155.6
23/08/2021	26.18	14,406,400	25.81	26.18	25.52	1,840,200	754,400	68.4
20/08/2021	25.81	26,611,200	25.89	26.22	25.06	3,379,300	342,100	189.2
19/08/2021	25.89	15,710,800	24.86	25.97	25.11	25,647,345	37,018,845	-625.5
18/08/2021	24.86	17,610,600	25.31	25.81	24.86	713,200	5,082,000	-264.9
17/08/2021	25.31	12,968,000	25.64	25.68	25.11	78,500	528,400	-27.6
16/08/2021	25.64	16,930,200	24.36	25.81	25.15	622,400	1,706,100	-66.8
13/08/2021	24.36	21,481,600	23.83	24.65	23.83	272,800	8,633,400	-391.1
12/08/2021	23.83	13,641,400	23.83	24.32	23.70	494,400	1,365,900	-50.7
11/08/2021	23.83	17,689,000	24.53	24.69	23.83	44,500	5,607,900	-327.5
10/08/2021	24.53	12,566,600	24.49	24.90	24.36	93,700	2,593,400	-148.8
09/08/2021	24.49	22,821,200	23.29	24.86	23.16	1,342,400	514,600	48.6
06/08/2021	23.29	16,432,800	23.74	23.83	23.29	2,233,500	197,600	116.6
05/08/2021	23.74	12,213,800	23.45	23.87	23.16	2,754,200	111,200	150.9
04/08/2021	23.45	11,942,000	23.33	23.66	23.21	2,687,200	267,400	137.5
03/08/2021	23.33	18,144,400	22.71	23.33	22.50	2,313,400	107,400	122.3
02/08/2021	22.71	15,405,800	22.55	22.96	22.30	2,186,300	152,400	111.9
30/07/2021	22.55	15,168,400	22.30	22.71	22.13	3,399,800	145,100	177.3
29/07/2021	22.30	12,969,400	21.64	22.30	21.76	891,600	29,400	46.2
28/07/2021	21.64	7,034,200	21.47	21.88	21.39	53,900	45,900	0.4
27/07/2021	21.47	14,778,900	20.98	22.05	21.31	298,500	1,004,900	-37.0
26/07/2021	20.98	9,710,400	20.89	21.31	20.65	181,200	706,500	-26.5
23/07/2021	20.89	12,283,900	21.55	21.64	20.89	416,300	1,184,100	-39.4

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-7	-19.77%	538,526,900	-12,259,500	-389.1	28.10 35.55 30.25
2 tháng (2025-10-17)	-12.40	-30.39%	1,388,645,600	-74,862,500	-2,656.9	28.10 40.80 30.25
3 tháng (2025-09-17)	-11.19	-28.27%	2,160,467,000	-137,861,200	-5,169.5	28.10 41.45 30.25
6 tháng (2025-06-19)	5.09	21.86%	5,394,189,700	-71,118,653	-5,463.3	23.16 41.45 30.25
12 tháng (2024-12-23)	3.19	12.66%	7,887,643,100	-176,233,033	-7,667.1	20.09 41.45 30.25
24 tháng (2023-12-27)	3.43	13.74%	11,853,858,400	-241,348,590	-9,311.0	20.09 41.45 30.25
36 tháng (2023-01-03)	14.56	105.15%	16,980,557,500	-209,508,331	-8,836.1	13.37 41.45 30.25
60 tháng (2021-01-11)	13.48	90.32%	24,609,328,900	-219,279,486	-11,511.3	10.18 41.45 30.25

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH