Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	19.10	22,896,800	19.24	19.28	19.03	0	0	0
06/03/2025	19.10	44,988,800	18.60	19.13	18.60	0	0	0
05/03/2025	18.53	27,564,200	18.74	18.92	18.53	0	0	0
04/03/2025	18.71	24,072,400	18.78	18.89	18.53	0	0	0
03/03/2025	18.89	25,645,100	18.67	19.03	18.57	0	0	0
28/02/2025	18.67	41,396,500	18.60	19.03	18.60	0	0	0
27/02/2025	18.53	17,996,300	18.42	18.53	18.18	0	0	0
26/02/2025	18.35	25,212,900	18.35	18.53	18.18	0	0	0
25/02/2025	18.35	28,069,100	18.39	18.60	18.28	0	0	0
24/02/2025	18.35	25,063,000	17.96	18.35	17.93	0	0	0
21/02/2025	18.00	11,577,200	17.89	18.03	17.86	0	0	0
20/02/2025	17.93	13,806,600	18.07	18.14	17.93	0	0	0
19/02/2025	18.00	15,517,000	17.93	18.03	17.78	0	0	0
18/02/2025	17.86	9,839,100	17.82	17.96	17.75	0	0	0
17/02/2025	17.75	18,463,600	17.68	18.00	17.61	0	0	0
14/02/2025	17.68	16,151,100	17.75	17.96	17.68	0	0	0
13/02/2025	17.61	6,768,300	17.57	17.68	17.54	0	0	0
12/02/2025	17.57	6,964,800	17.61	17.78	17.57	0	0	0
11/02/2025	17.54	12,930,400	17.71	17.75	17.50	0	0	0
10/02/2025	17.68	15,857,200	17.71	17.86	17.50	0	0	0
07/02/2025	17.75	7,845,200	17.78	17.89	17.71	0	0	0
06/02/2025	17.78	9,261,600	17.89	18.03	17.78	0	0	0
05/02/2025	17.78	9,632,200	18.07	18.07	17.78	0	0	0
04/02/2025	17.96	15,668,800	17.68	18.07	17.61	0	0	0
03/02/2025	18.67	41,396,500	18.60	19.03	18.60	0	0	0
31/01/2025	14.41	24,518,000	14.38	14.48	13.99	0	0	0
30/01/2025	14.41	24,518,000	14.38	14.48	13.99	0	0	0
29/01/2025	14.41	24,518,000	14.38	14.48	13.99	0	0	0
28/01/2025	14.41	24,518,000	14.38	14.48	13.99	0	0	0
27/01/2025	14.41	24,518,000	14.38	14.48	13.99	0	0	0
24/01/2025	17.93	9,711,000	17.82	17.93	17.75	0	0	0
23/01/2025	17.86	18,477,200	17.36	17.93	17.36	0	0	0
22/01/2025	17.32	9,555,200	17.39	17.57	17.32	0	0	0
21/01/2025	17.36	8,023,600	17.43	17.61	17.32	0	0	0
20/01/2025	17.39	6,981,800	17.50	17.50	17.29	0	0	0
17/01/2025	17.43	7,043,000	17.32	17.47	17.22	0	0	0
16/01/2025	17.32	18,541,100	17.32	17.89	17.25	0	0	0
15/01/2025	17.15	9,867,500	17.15	17.29	17.04	0	0	0
14/01/2025	17.00	8,104,900	17.18	17.18	16.97	0	0	0
13/01/2025	17.15	10,836,600	16.72	17.25	16.72	0	0	0
10/01/2025	16.83	21,372,700	17.25	17.43	16.68	0	0	0
09/01/2025	17.32	8,907,600	17.54	17.71	17.32	0	0	0
08/01/2025	17.54	9,134,400	17.39	17.61	17.36	0	0	0
07/01/2025	17.43	18,563,600	18.00	18.00	17.39	0	0	0
06/01/2025	17.68	9,985,000	18.00	18.10	17.64	0	0	0
03/01/2025	18.00	16,065,900	18.39	18.42	18.00	0	0	0
02/01/2025	18.42	8,938,200	18.49	18.71	18.39	0	0	0
01/01/2025	18.49	8,234,000	18.78	18.78	18.49	0	0	0
31/12/2024	18.49	8,234,000	18.78	18.78	18.49	0	0	0
30/12/2024	18.78	11,494,000	18.89	19.10	18.78	0	0	0
27/12/2024	18.89	16,346,900	18.74	18.96	18.67	0	0	0
26/12/2024	18.71	8,764,400	18.81	18.89	18.71	0	0	0
25/12/2024	18.85	26,221,100	18.46	18.99	18.39	0	0	0
24/12/2024	18.42	12,299,200	18.35	18.42	18.10	0	0	0
23/12/2024	18.35	7,842,600	18.60	18.67	18.35	0	0	0
20/12/2024	18.64	12,287,800	18.53	18.64	18.39	0	0	0
19/12/2024	18.60	30,712,700	18.32	18.60	18.07	0	0	0
18/12/2024	18.60	7,203,300	18.46	18.60	18.32	0	0	0
17/12/2024	18.46	6,199,400	18.53	18.57	18.35	0	0	0
16/12/2024	18.53	14,599,300	18.39	18.60	18.28	0	0	0
13/12/2024	18.32	10,969,600	18.42	18.46	18.25	0	0	0
12/12/2024	18.46	12,180,000	18.53	18.78	18.46	0	0	0
11/12/2024	18.57	12,560,400	18.67	18.74	18.42	0	0	0
10/12/2024	18.64	12,619,100	18.57	18.74	18.46	0	0	0
09/12/2024	18.60	18,860,200	18.67	18.74	18.46	0	0	0
06/12/2024	18.71	33,824,400	18.46	18.78	18.32	0	0	0
05/12/2024	18.25	35,613,300	17.11	18.25	16.79	0	0	0
04/12/2024	17.07	9,139,300	17.22	17.25	17.04	0	0	0
03/12/2024	17.25	12,527,000	17.36	17.39	17.22	0	0	0
02/12/2024	17.36	7,836,700	17.47	17.57	17.25	0	0	0
29/11/2024	17.43	9,018,200	17.25	17.50	17.18	0	0	0
28/11/2024	17.25	8,460,700	17.36	17.43	17.22	0	0	0
27/11/2024	17.25	9,322,900	17.47	17.54	17.22	0	0	0
26/11/2024	17.47	9,334,300	17.47	17.68	17.39	0	0	0
25/11/2024	17.39	10,156,700	17.32	17.39	17.18	0	0	0
22/11/2024	17.29	12,804,200	17.39	17.47	17.22	0	0	0
21/11/2024	17.47	14,195,600	17.25	17.50	17.07	0	0	0
20/11/2024	17.25	17,961,700	16.97	17.54	16.86	0	0	0
19/11/2024	16.93	10,705,300	17.29	17.39	16.90	0	0	0
18/11/2024	17.25	24,877,000	17.00	17.47	16.90	0	0	0
15/11/2024	17.00	25,501,800	17.54	17.54	16.90	0	0	0
14/11/2024	17.54	12,754,600	18.07	18.07	17.50	0	0	0
13/11/2024	18.07	12,418,200	18.25	18.25	17.93	0	0	0
12/11/2024	18.25	10,035,100	18.32	18.57	18.14	0	0	0
11/11/2024	18.25	12,696,500	18.53	18.53	18.14	0	0	0
08/11/2024	18.53	7,720,000	18.71	18.78	18.49	0	0	0
07/11/2024	18.71	5,991,000	18.92	18.96	18.71	0	0	0
06/11/2024	18.78	10,676,500	18.67	18.89	18.60	0	0	0
05/11/2024	18.57	3,203,100	18.64	18.78	18.57	0	0	0
04/11/2024	18.64	13,413,500	18.60	18.85	18.39	0	0	0
01/11/2024	18.60	8,377,200	18.81	18.81	18.49	0	0	0
31/10/2024	18.89	7,085,500	18.71	18.89	18.67	0	0	0
30/10/2024	18.71	9,615,800	19.03	19.06	18.60	0	0	0
29/10/2024	18.96	5,358,800	19.06	19.17	18.96	0	0	0
28/10/2024	19.03	6,128,800	18.92	19.17	18.92	0	0	0
25/10/2024	18.96	7,953,400	19.03	19.10	18.96	0	0	0
24/10/2024	19.03	11,773,000	19.10	19.24	19.03	0	0	0
23/10/2024	19.10	8,135,500	19.03	19.17	18.96	0	0	0
22/10/2024	18.96	15,345,800	19.03	19.31	18.96	0	0	0
21/10/2024	19.10	11,792,200	19.42	19.45	19.10	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	1.75	9.02%	460,855,500	-2,533,652	0	19.40 30.35 21.40
2 tháng (2026-07-20)	3.01	16.56%	952,250,800	-2,533,652	0	17.59 30.35 21.40
3 tháng (2026-06-22)	-0.59	-2.72%	1,275,621,300	-2,533,652	0	17.59 30.35 21.40
6 tháng (2026-03-23)	0.85	4.17%	2,608,601,400	-2,533,652	0	16.23 30.35 21.40
12 tháng (2025-09-23)	-6.82	-24.39%	6,930,953,700	-2,533,652	0	16.23 30.35 21.40
24 tháng (2024-09-30)	1.34	6.77%	13,793,019,000	-2,533,652	0	14.41 30.35 21.40
36 tháng (2023-10-04)	3.55	20.19%	18,636,725,900	-2,533,652	0	11.25 30.35 21.40
60 tháng (2021-10-14)	1.40	7.07%	27,731,028,000	22,064,485	-1,453.1	7.41 30.35 21.40

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH