Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2008	7.41	372,680	7.76	7.76	7.41	63,750	81,480	0
10/09/2008	7.76	1,482,740	8.16	8.28	7.76	79,580	131,080	0
09/09/2008	8.16	1,848,640	8.57	8.75	8.16	36,090	126,020	0
08/09/2008	8.57	2,503,800	8.98	9.21	8.57	183,460	78,090	0
05/09/2008	8.98	299,690	8.57	8.98	8.98	8,140	10,870	0
04/09/2008	8.57	85,270	8.16	8.57	8.57	19,900	300	0
03/09/2008	8.16	118,970	7.81	8.16	8.16	0	23,350	0
29/08/2008	7.81	3,092,500	7.46	7.81	7.52	304,560	872,220	0
28/08/2008	7.46	2,191,640	7.11	7.46	7.11	249,920	28,410	0
27/08/2008	7.11	38,800	6.82	7.11	7.11	-96,000	11,660	0
26/08/2008	6.82	48,230	6.53	6.82	6.82	0	27,610	0
25/08/2008	6.53	29,930	6.24	6.53	6.53	3,220	2,250	0
22/08/2008	6.24	208,510	5.95	6.24	6.24	0	68,100	0
21/08/2008	5.95	350,880	5.68	5.95	5.95	5,910	6,800	0
20/08/2008	5.68	2,158,820	5.41	5.68	5.39	109,580	45,560	0
19/08/2008	5.41	1,828,660	5.16	5.41	5.16	108,120	660,000	0
18/08/2008	5.16	80,650	4.91	5.16	5.16	5,000	300	0
15/08/2008	4.91	35,340	4.77	4.91	4.91	300	0	0
14/08/2008	4.77	851,450	4.64	4.77	4.77	86,880	800,000	0
13/08/2008	4.64	130,730	4.51	4.64	4.64	0	1,000	0
12/08/2008	4.51	60,780	4.39	4.51	4.51	0	1,000	0
11/08/2008	4.39	15,640	4.27	4.39	4.39	0	130	0
08/08/2008	4.27	600,650	4.15	4.27	4.15	0	6,700	0
07/08/2008	4.15	1,385,360	4.26	4.37	4.15	0	195,370	0
06/08/2008	4.26	61,390	4.39	4.39	4.26	0	0	0
05/08/2008	4.39	79,900	4.51	4.51	4.39	73,840	0	0
04/08/2008	4.51	67,500	4.64	4.64	4.51	53,130	0	0
01/08/2008	4.64	12,590	4.78	4.78	4.64	0	0	0
31/07/2008	4.78	89,120	4.92	4.92	4.78	0	0	0
30/07/2008	4.92	610,680	5.07	5.07	4.92	18,970	13,610	0
29/07/2008	5.07	1,978,850	4.93	5.07	4.93	0	113,360	0
28/07/2008	4.93	280,160	5.09	5.09	4.93	26,830	0	0
25/07/2008	5.09	1,220,020	5.24	5.24	5.09	1,140,370	0	0
24/07/2008	5.24	588,200	5.39	5.39	5.24	11,100	18,970	0
23/07/2008	5.39	8,920	5.55	5.55	5.39	1,500	0	0
22/07/2008	5.55	30,240	5.72	5.72	5.55	4,310	0	0
21/07/2008	5.72	7,000,970	5.55	5.72	5.39	7,009,330	1,170,450	0
18/07/2008	5.55	131,740	5.40	5.55	5.55	56,880	11,100	0
17/07/2008	5.40	15,760	5.25	5.40	5.40	3,750	1,500	0
16/07/2008	5.25	81,890	5.10	5.25	5.25	23,810	4,040	0
15/07/2008	5.10	9,710	4.96	5.10	5.10	3,530	500	0
14/07/2008	4.96	10,110	4.82	4.96	4.96	0	0	0
11/07/2008	4.82	6,160	4.68	4.82	4.82	0	200	0
10/07/2008	4.68	4,310	4.55	4.68	4.68	0	0	0
09/07/2008	4.55	14,800	4.42	4.55	4.55	0	100	0
08/07/2008	4.42	210,950	4.29	4.42	4.42	1,561,420	1,800	0
07/07/2008	4.29	2,064,710	4.18	4.29	4.29	1,570,680	92,680	0
04/07/2008	4.18	22,020	4.06	4.18	4.18	41,430	300	0
03/07/2008	4.06	6,660	3.94	4.06	4.06	752,610	0	0
02/07/2008	3.94	36,820	3.84	3.94	3.94	30,000	0	0
01/07/2008	3.84	37,420	3.73	3.84	3.84	7,890	5,000	0
30/06/2008	3.73	24,240	3.63	3.73	3.73	0	300	0
27/06/2008	3.63	38,360	3.52	3.63	3.63	0	0	0
26/06/2008	3.52	197,520	3.43	3.52	3.52	0	150	0
25/06/2008	3.43	38,000	3.34	3.43	3.43	0	0	0
24/06/2008	3.34	242,020	3.24	3.34	3.34	138,580	0	0
23/06/2008	3.24	770,320	3.15	3.24	3.20	192,460	6,700	0
20/06/2008	3.15	2,931,430	3.24	3.24	3.15	2,495,910	261,980	0
19/06/2008	3.24	686,600	3.34	3.34	3.24	515,030	76,050	0
18/06/2008	3.34	2,033,490	3.39	3.39	3.34	1,384,900	57,000	0
17/06/2008	3.39	656,510	3.34	3.39	3.39	179,140	93,730	0
16/06/2008	3.34	2,124,940	3.28	3.34	3.22	400,720	267,850	0
13/06/2008	3.28	609,180	3.34	3.34	3.28	459,690	114,000	0
12/06/2008	3.34	201,280	3.39	3.39	3.34	191,690	3,120	0
11/06/2008	3.39	274,740	3.45	3.45	3.39	203,240	18,840	0
10/06/2008	3.45	4,330	3.52	3.52	3.45	60,600	1,100	0
09/06/2008	3.52	6,060	3.59	3.59	3.52	60,400	0	0
06/06/2008	3.59	24,660	3.66	3.66	3.59	10,610	16,450	0
05/06/2008	3.66	2,350	3.73	3.73	3.66	100	2,340	0
04/06/2008	3.73	10,040	3.80	3.80	3.73	7,120	1,620	0
03/06/2008	3.80	11,360	3.87	3.87	3.80	1,400	1,790	0
02/06/2008	3.87	15,580	3.94	3.94	3.87	10,950	90	0
30/05/2008	3.94	33,840	4.01	4.01	3.94	25,050	0	0
29/05/2008	4.01	0	4.01	4.01	4.01	0	0	0
28/05/2008	4.01	0	4.01	4.01	4.01	0	0	0
27/05/2008	4.01	0	4.01	4.01	4.01	0	0	0
26/05/2008	4.01	13,250	4.09	4.09	4.01	6,970	0	0
23/05/2008	4.09	262,790	4.18	4.18	4.09	481,590	18,290	0
22/05/2008	4.18	117,330	4.26	4.26	4.18	116,460	39,800	0
21/05/2008	4.26	222,400	4.34	4.34	4.26	220,860	0	0
20/05/2008	4.34	215,230	4.42	4.42	4.34	209,050	0	0
19/05/2008	4.42	13,220	4.50	4.50	4.42	5,270	0	0
16/05/2008	4.50	39,700	4.58	4.58	4.50	90,820	0	0
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2008	4.58	6,630	4.68	4.68	4.58	3,340	0	0
14/05/2008	4.68	102,070	4.77	4.77	4.68	111,200	0	0
13/05/2008	4.77	97,600	4.85	4.85	4.77	3,680	0	0
12/05/2008	4.85	99,240	4.94	4.94	4.85	164,920	0	0
09/05/2008	4.94	114,880	5.04	5.04	4.94	19,750	0	0
08/05/2008	5.04	106,400	5.14	5.14	5.04	0	0	0
07/05/2008	5.14	173,840	5.24	5.24	5.14	139,200	0	0
06/05/2008	5.24	211,180	5.34	5.34	5.24	108,100	59,700	0
05/05/2008	5.34	122,920	5.44	5.44	5.34	15,840	37,610	0
29/04/2008	5.44	303,110	5.55	5.55	5.44	72,900	30,900	0
28/04/2008	5.55	589,730	5.67	5.67	5.55	406,500	38,600	0
25/04/2008	5.67	350,400	5.78	5.78	5.67	207,440	29,300	0
24/04/2008	5.78	198,800	5.89	5.89	5.78	53,570	19,000	0
23/04/2008	5.89	119,950	6.00	6.00	5.89	135,470	10,620	0
22/04/2008	6.00	127,910	6.11	6.11	6.00	3,550	0	0
21/04/2008	6.11	536,830	6.22	6.22	6.11	357,670	150	0
18/04/2008	6.22	1,301,760	6.22	6.22	6.11	741,880	194,530	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0.95	2.91%	271,471,900	13,485,290	453.6	32.10 34.05 33.60
2 tháng (2024-07-22)	-1.05	-3.03%	544,179,000	-6,048,120	-158.3	29.60 34.65 33.60
3 tháng (2024-06-21)	-1.90	-5.35%	741,504,500	-12,025,984	-363.8	29.60 35.50 33.60
6 tháng (2024-03-25)	-3.90	-10.40%	1,755,819,000	-27,289,372	-934.0	29.60 39.15 33.60
12 tháng (2023-09-25)	3.25	10.71%	4,704,114,500	-21,682,782	-681.0	25.75 39.15 33.60
24 tháng (2022-09-30)	14.55	76.38%	9,606,628,500	117,394,713	1,757.3	13.37 39.15 33.60
36 tháng (2021-10-05)	-1.52	-4.32%	13,408,215,000	33,728,322	-1,740.1	13.37 48.59 33.60
60 tháng (2019-10-16)	23.40	229.28%	17,241,585,010	-52,950,392	-3,891.5	5.45 48.59 33.60

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH