Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2007	14.60	409,500	14.55	14.66	14.55	58,820	38,440	0
27/11/2007	14.55	513,030	14.55	14.66	14.43	162,730	25,040	0
26/11/2007	14.55	406,780	14.15	14.55	14.26	0	0	0
23/11/2007	14.15	512,490	14.32	14.38	14.15	10,770	310,180	0
22/11/2007	14.32	538,160	14.21	14.60	14.32	0	0	0
21/11/2007	14.21	711,470	14.43	14.43	13.93	0	0	0
20/11/2007	14.43	422,390	14.66	14.66	14.43	0	0	0
19/11/2007	14.66	485,870	14.66	14.72	14.60	0	0	0
16/11/2007	14.66	733,810	14.72	14.72	14.55	0	0	0
15/11/2007	14.72	1,217,360	14.10	14.77	14.21	0	0	0
14/11/2007	14.10	383,620	13.48	14.10	14.10	0	0	0
13/11/2007	13.48	790,800	14.15	14.15	13.48	0	0	0
12/11/2007	14.15	458,960	14.49	14.49	14.15	17,070	6,700	0
09/11/2007	14.49	489,620	14.72	14.72	14.43	57,420	4,280	0
08/11/2007	14.72	418,150	14.94	14.94	14.72	0	0	0
07/11/2007	14.94	656,060	14.72	15.00	14.83	0	0	0
06/11/2007	14.72	765,850	15.00	15.00	14.72	0	0	0
05/11/2007	15.00	509,710	15.28	15.28	14.94	0	0	0
02/11/2007	15.28	540,220	15.67	15.67	15.22	0	0	0
01/11/2007	15.67	887,420	14.94	15.67	15.34	0	0	0
31/10/2007	14.94	1,303,700	15.67	15.67	14.94	0	0	0
30/10/2007	15.67	1,028,710	16.07	16.07	15.67	259,760	8,090	0
29/10/2007	16.07	2,854,710	14.67	16.91	14.66	1,019,200	335,400	0
12/10/2007	14.67	797,400	14.19	14.93	14.15	114,200	11,000	0
11/10/2007	14.19	951,900	14.15	14.36	14.04	148,000	193,300	0
10/10/2007	14.15	658,600	13.76	14.38	13.93	16,700	239,100	0
09/10/2007	13.76	879,100	13.50	14.66	13.25	32,800	67,600	0
08/10/2007	13.50	659,200	14.10	14.65	13.39	80,600	91,700	0
05/10/2007	14.10	704,500	14.29	15.39	13.53	106,100	152,100	0
04/10/2007	14.29	1,171,500	13.19	14.29	13.53	35,800	71,200	0
03/10/2007	13.19	766,700	12.86	13.84	12.63	13,300	55,500	0
02/10/2007	12.86	851,200	12.51	13.62	12.40	255,800	16,100	0
01/10/2007	12.51	796,800	11.46	12.51	11.73	184,100	68,500	0
28/09/2007	11.46	939,000	10.71	11.46	10.66	187,000	40,800	0
27/09/2007	10.71	691,300	10.12	10.83	10.12	222,700	25,300	0
26/09/2007	10.12	361,100	10.10	10.37	9.98	40,400	300	0
25/09/2007	10.10	398,100	9.87	10.14	9.92	60,700	700	0
24/09/2007	9.87	266,600	9.73	9.92	9.73	21,300	100	0
21/09/2007	9.73	232,500	9.73	9.74	9.59	38,900	1,000	0
20/09/2007	9.73	309,100	9.78	9.81	9.59	63,600	62,900	0
19/09/2007	9.78	224,300	9.62	9.87	9.61	2,600	100	0
18/09/2007	9.62	185,000	9.62	9.64	9.59	6,400	100	0
17/09/2007	9.62	162,500	9.59	9.70	9.56	1,300	0	0
14/09/2007	9.59	258,300	9.54	9.67	9.53	28,200	0	0
13/09/2007	9.54	173,600	9.59	9.64	9.53	20,300	0	0
12/09/2007	9.59	285,100	9.52	9.70	9.47	23,100	0	0
11/09/2007	9.52	400,600	9.70	9.75	9.40	0	0	0
10/09/2007	9.70	321,400	9.76	9.87	9.70	7,900	6,500	0
07/09/2007	9.76	576,400	9.53	10.04	9.47	0	0	0
06/09/2007	9.53	321,300	9.22	9.56	9.19	0	0	0
05/09/2007	9.22	259,200	9.19	9.25	9.15	0	0	0
04/09/2007	9.19	318,300	8.95	9.20	9.02	0	0	0
31/08/2007	8.95	206,600	8.91	8.96	8.91	0	0	0
30/08/2007	8.91	91,500	8.87	8.94	8.86	0	0	0
29/08/2007	8.87	56,600	8.89	8.89	8.86	0	0	0
28/08/2007	8.89	109,400	8.92	8.96	8.85	0	0	0
27/08/2007	8.92	135,100	8.91	9.02	8.91	0	0	0
24/08/2007	8.91	166,300	8.88	8.94	8.89	0	0	0
23/08/2007	8.88	152,800	8.86	8.91	8.85	0	0	0
22/08/2007	8.86	175,200	8.82	8.87	8.80	0	0	0
21/08/2007	8.82	89,400	8.84	8.85	8.80	0	0	0
20/08/2007	8.84	176,800	8.87	8.87	8.82	0	0	0
17/08/2007	8.87	167,600	8.92	8.92	8.85	0	0	0
16/08/2007	8.92	317,700	8.94	8.95	8.76	0	0	0
15/08/2007	8.94	200,400	8.88	8.94	8.82	0	0	0
14/08/2007	8.88	163,800	8.80	8.90	8.74	0	0	0
13/08/2007	8.80	212,000	8.91	8.91	8.77	0	0	0
10/08/2007	8.91	300,500	8.91	8.96	8.82	0	0	0
09/08/2007	8.91	257,200	8.73	8.96	8.74	0	0	0
08/08/2007	8.73	142,400	8.74	8.80	8.68	0	0	0
07/08/2007	8.74	150,700	8.70	8.76	8.67	0	0	0
06/08/2007	8.70	209,600	8.76	8.76	8.51	0	0	0
03/08/2007	8.76	273,000	8.74	8.79	8.64	0	0	0
02/08/2007	8.74	198,200	8.88	8.91	8.74	0	0	0
01/08/2007	8.88	339,100	8.68	8.88	8.67	0	0	0
31/07/2007	8.68	315,100	8.74	8.74	8.57	0	0	0
30/07/2007	8.74	271,100	8.79	8.85	8.60	0	0	0
27/07/2007	8.79	135,400	8.79	8.91	8.68	0	0	0
26/07/2007	8.79	167,100	8.82	8.96	8.74	0	0	0
25/07/2007	8.82	180,200	8.80	9.13	8.80	0	0	0
24/07/2007	8.80	129,000	8.77	8.82	8.71	0	0	0
23/07/2007	8.77	183,600	8.82	8.91	8.74	0	0	0
20/07/2007	8.82	166,600	8.86	8.91	8.78	0	0	0
19/07/2007	8.86	130,400	8.93	8.96	8.85	0	0	0
18/07/2007	8.93	143,700	8.93	8.96	8.85	0	0	0
17/07/2007	8.93	178,600	8.88	8.96	8.80	0	0	0
16/07/2007	8.88	251,700	9.08	9.19	8.74	0	0	0
13/07/2007	9.08	197,700	8.91	9.22	8.77	0	0	0
12/07/2007	8.91	203,700	9.16	9.30	8.86	0	0	0
11/07/2007	9.16	335,600	9.22	9.30	9.14	0	0	0
10/07/2007	9.22	520,200	8.90	9.59	9.02	0	0	0
09/07/2007	8.90	345,400	8.74	8.90	8.46	0	0	0
06/07/2007	8.74	247,800	8.42	8.83	8.36	0	0	0
05/07/2007	8.42	169,100	8.89	9.08	8.35	0	0	0
04/07/2007	8.89	238,000	8.35	8.89	8.31	0	0	0
03/07/2007	8.35	313,900	8.09	8.35	7.61	0	0	0
02/07/2007	8.09	201,600	8.67	8.67	8.06	0	0	0
29/06/2007	8.67	265,700	8.80	8.80	8.60	0	0	0
28/06/2007	8.80	166,600	8.99	9.02	8.63	0	0	0
27/06/2007	8.99	141,800	9.13	9.25	8.99	0	0	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-6.45	-18.17%	574,209,300	-20,123,000	-628.4	28.10 35.55 28.10
2 tháng (2025-10-13)	-12.30	-29.75%	1,515,827,600	-90,125,700	-3,225.1	28.10 41.45 28.10
3 tháng (2025-09-15)	-12.10	-29.41%	2,198,679,400	-150,726,300	-5,638.1	28.10 41.45 28.10
6 tháng (2025-06-16)	5.79	24.91%	5,408,927,700	-73,700,653	-5,550.4	23.01 41.45 28.10
12 tháng (2024-12-17)	3.70	14.58%	7,903,820,200	-186,437,921	-7,943.2	20.09 41.45 28.10
24 tháng (2023-12-25)	4.27	17.23%	11,841,591,300	-248,943,390	-9,536.6	20.09 41.45 28.10
36 tháng (2022-12-28)	15.76	118.52%	16,966,480,600	-216,031,459	-9,010.4	12.89 41.45 28.10
60 tháng (2021-01-07)	13.75	89.87%	24,571,621,280	-228,758,086	-11,803.9	10.18 41.45 28.10

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH