Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2007	19.33	1,217,360	18.52	19.40	18.66	0	0	0
14/11/2007	18.52	383,620	17.70	18.52	18.52	0	0	0
13/11/2007	17.70	790,800	18.59	18.59	17.70	0	0	0
12/11/2007	18.59	458,960	19.03	19.03	18.59	17,070	6,700	0
09/11/2007	19.03	489,620	19.33	19.33	18.96	57,420	4,280	0
08/11/2007	19.33	418,150	19.63	19.63	19.33	0	0	0
07/11/2007	19.63	656,060	19.33	19.70	19.48	0	0	0
06/11/2007	19.33	765,850	19.70	19.70	19.33	0	0	0
05/11/2007	19.70	509,710	20.07	20.07	19.63	0	0	0
02/11/2007	20.07	540,220	20.59	20.59	20.00	0	0	0
01/11/2007	20.59	887,420	19.63	20.59	20.15	0	0	0
31/10/2007	19.63	1,303,700	20.59	20.59	19.63	0	0	0
30/10/2007	20.59	1,028,710	21.11	21.11	20.59	259,760	8,090	0
29/10/2007	21.11	2,854,710	19.26	22.22	19.26	1,019,200	335,400	0
12/10/2007	19.26	797,400	18.64	19.61	18.59	114,200	11,000	0
11/10/2007	18.64	951,900	18.59	18.86	18.44	148,000	193,300	0
10/10/2007	18.59	658,600	18.08	18.89	18.29	16,700	239,100	0
09/10/2007	18.08	879,100	17.74	19.26	17.40	32,800	67,600	0
08/10/2007	17.74	659,200	18.52	19.25	17.58	80,600	91,700	0
05/10/2007	18.52	704,500	18.77	20.22	17.78	106,100	152,100	0
04/10/2007	18.77	1,171,500	17.33	18.77	17.78	35,800	71,200	0
03/10/2007	17.33	766,700	16.89	18.17	16.59	13,300	55,500	0
02/10/2007	16.89	851,200	16.43	17.89	16.29	255,800	16,100	0
01/10/2007	16.43	796,800	15.06	16.43	15.41	184,100	68,500	0
28/09/2007	15.06	939,000	14.07	15.06	14.01	187,000	40,800	0
27/09/2007	14.07	691,300	13.29	14.22	13.29	222,700	25,300	0
26/09/2007	13.29	361,100	13.26	13.63	13.11	40,400	300	0
25/09/2007	13.26	398,100	12.96	13.32	13.04	60,700	700	0
24/09/2007	12.96	266,600	12.78	13.04	12.78	21,300	100	0
21/09/2007	12.78	232,500	12.78	12.80	12.59	38,900	1,000	0
20/09/2007	12.78	309,100	12.85	12.89	12.59	63,600	62,900	0
19/09/2007	12.85	224,300	12.64	12.96	12.62	2,600	100	0
18/09/2007	12.64	185,000	12.64	12.66	12.59	6,400	100	0
17/09/2007	12.64	162,500	12.59	12.74	12.56	1,300	0	0
14/09/2007	12.59	258,300	12.53	12.70	12.52	28,200	0	0
13/09/2007	12.53	173,600	12.59	12.66	12.52	20,300	0	0
12/09/2007	12.59	285,100	12.50	12.74	12.44	23,100	0	0
11/09/2007	12.50	400,600	12.74	12.81	12.35	0	0	0
10/09/2007	12.74	321,400	12.82	12.96	12.74	7,900	6,500	0
07/09/2007	12.82	576,400	12.52	13.18	12.44	0	0	0
06/09/2007	12.52	321,300	12.11	12.55	12.07	0	0	0
05/09/2007	12.11	259,200	12.07	12.15	12.02	0	0	0
04/09/2007	12.07	318,300	11.76	12.09	11.85	0	0	0
31/08/2007	11.76	206,600	11.70	11.77	11.71	0	0	0
30/08/2007	11.70	91,500	11.66	11.74	11.64	0	0	0
29/08/2007	11.66	56,600	11.67	11.67	11.64	0	0	0
28/08/2007	11.67	109,400	11.72	11.78	11.63	0	0	0
27/08/2007	11.72	135,100	11.70	11.85	11.70	0	0	0
24/08/2007	11.70	166,300	11.66	11.74	11.67	0	0	0
23/08/2007	11.66	152,800	11.64	11.70	11.63	0	0	0
22/08/2007	11.64	175,200	11.59	11.65	11.55	0	0	0
21/08/2007	11.59	89,400	11.61	11.63	11.55	0	0	0
20/08/2007	11.61	176,800	11.65	11.65	11.59	0	0	0
17/08/2007	11.65	167,600	11.72	11.72	11.63	0	0	0
16/08/2007	11.72	317,700	11.74	11.76	11.50	0	0	0
15/08/2007	11.74	200,400	11.66	11.74	11.59	0	0	0
14/08/2007	11.66	163,800	11.56	11.69	11.48	0	0	0
13/08/2007	11.56	212,000	11.70	11.70	11.52	0	0	0
10/08/2007	11.70	300,500	11.70	11.78	11.59	0	0	0
09/08/2007	11.70	257,200	11.46	11.78	11.48	0	0	0
08/08/2007	11.46	142,400	11.49	11.55	11.41	0	0	0
07/08/2007	11.49	150,700	11.43	11.51	11.38	0	0	0
06/08/2007	11.43	209,600	11.50	11.50	11.18	0	0	0
03/08/2007	11.50	273,000	11.48	11.55	11.35	0	0	0
02/08/2007	11.48	198,200	11.66	11.70	11.48	0	0	0
01/08/2007	11.66	339,100	11.41	11.66	11.38	0	0	0
31/07/2007	11.41	315,100	11.48	11.48	11.26	0	0	0
30/07/2007	11.48	271,100	11.55	11.63	11.29	0	0	0
27/07/2007	11.55	135,400	11.55	11.70	11.41	0	0	0
26/07/2007	11.55	167,100	11.59	11.78	11.48	0	0	0
25/07/2007	11.59	180,200	11.55	11.99	11.55	0	0	0
24/07/2007	11.55	129,000	11.52	11.59	11.44	0	0	0
23/07/2007	11.52	183,600	11.59	11.70	11.48	0	0	0
20/07/2007	11.59	166,600	11.64	11.70	11.54	0	0	0
19/07/2007	11.64	130,400	11.73	11.78	11.63	0	0	0
18/07/2007	11.73	143,700	11.72	11.77	11.63	0	0	0
17/07/2007	11.72	178,600	11.66	11.78	11.55	0	0	0
16/07/2007	11.66	251,700	11.92	12.07	11.48	0	0	0
13/07/2007	11.92	197,700	11.70	12.11	11.52	0	0	0
12/07/2007	11.70	203,700	12.04	12.22	11.64	0	0	0
11/07/2007	12.04	335,600	12.11	12.22	12.01	0	0	0
10/07/2007	12.11	520,200	11.69	12.59	11.85	0	0	0
09/07/2007	11.69	345,400	11.48	11.69	11.11	0	0	0
06/07/2007	11.48	247,800	11.06	11.60	10.98	0	0	0
05/07/2007	11.06	169,100	11.68	11.92	10.97	0	0	0
04/07/2007	11.68	238,000	10.97	11.68	10.91	0	0	0
03/07/2007	10.97	313,900	10.63	10.97	10.00	0	0	0
02/07/2007	10.63	201,600	11.38	11.38	10.59	0	0	0
29/06/2007	11.38	265,700	11.55	11.55	11.29	0	0	0
28/06/2007	11.55	166,600	11.81	11.85	11.33	0	0	0
27/06/2007	11.81	141,800	12.00	12.15	11.81	0	0	0
26/06/2007	12.00	121,800	12.06	12.58	11.98	0	0	0
25/06/2007	12.06	117,200	12.18	12.29	12.00	0	0	0
22/06/2007	12.18	129,100	12.18	12.29	12.11	0	0	0
21/06/2007	12.18	161,300	12.41	12.44	12.11	0	0	0
20/06/2007	12.41	137,600	12.35	12.52	12.31	0	0	0
19/06/2007	12.35	180,800	12.46	12.59	12.18	0	0	0
18/06/2007	12.46	215,100	12.35	12.57	11.85	0	0	0
15/06/2007	12.35	162,700	12.22	12.52	12.15	0	0	0
14/06/2007	12.22	213,700	12.26	12.33	12.15	0	0	0

Page:
<<
42
43
44
>>

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