Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	32.25	47,092,900	32.95	33	32.20	735,950	4,949,713	0
04/12/2025	32.80	32,017,100	32.55	33.15	32.50	1,910,400	2,901,000	-32.3
03/12/2025	32.35	22,047,800	32.40	32.55	32.15	974,800	1,942,800	-31.3
02/12/2025	32.30	31,339,700	31.70	32.45	31.70	6,807,800	5,386,900	45.3
01/12/2025	32	28,396,500	33	33.15	32	2,688,300	3,808,900	-36.3
28/11/2025	32.80	25,473,600	33.15	33.45	32.55	1,639,200	1,420,100	7.1
27/11/2025	33.20	20,104,000	33.85	34.15	33.15	799,000	2,607,300	-61.2
26/11/2025	34	36,038,100	33	34.05	32.95	4,795,200	3,646,500	38.9
25/11/2025	32.85	53,026,500	34.15	34.30	32.60	908,500	6,690,900	-193.0
24/11/2025	34.40	11,833,000	34.60	34.90	34.30	926,000	1,495,800	-19.6
21/11/2025	34.30	18,445,600	34.30	34.55	34.05	1,710,000	309,700	48.1
20/11/2025	34.80	21,063,700	34.65	34.95	34.15	4,058,900	163,800	134.9
19/11/2025	34.65	23,268,600	35.40	35.45	34.35	784,100	873,100	-3.4
18/11/2025	35.55	25,611,500	35.45	35.95	35.20	3,266,400	2,811,400	16.2
17/11/2025	35.40	15,953,500	35	35.45	34.85	102,200	1,063,900	-33.7
14/11/2025	34.95	19,630,000	34.80	35.35	34.60	128,700	2,409,600	-79.7
13/11/2025	34.95	21,313,000	35.55	35.55	34.80	1,228,200	2,387,400	-40.9
12/11/2025	35.50	34,965,500	35.10	35.85	34.80	2,292,200	1,309,300	35.3
11/11/2025	34.85	30,203,900	34.10	34.95	33.70	2,437,600	2,416,600	1.5
10/11/2025	33.60	33,031,200	32.95	34.85	32.75	3,468,200	3,624,100	-6.2
07/11/2025	32.95	36,679,200	34.15	34.20	32.85	305,300	3,910,700	-121.5
06/11/2025	34.30	23,177,900	35	35.05	34.05	466,600	2,239,200	-61.2
05/11/2025	34.90	30,063,400	34.80	35.50	34.75	2,762,700	4,961,600	-77.8
04/11/2025	34.75	57,837,700	32.40	34.75	32.10	4,756,300	4,993,600	-10.0
03/11/2025	32.50	50,015,100	34.30	34.55	32.50	3,509,400	4,708,800	-40.8
31/10/2025	34.30	26,772,900	34.75	35.25	34.30	1,859,200	3,014,200	-40.3
30/10/2025	34.85	28,037,300	35.65	35.85	34.80	206,700	4,407,300	-147.8
29/10/2025	35.60	22,897,000	35.95	36.20	35.60	320,900	3,895,500	-128.3
28/10/2025	35.85	34,464,100	34.70	36	34.70	2,945,100	5,646,100	-95.7
27/10/2025	34.80	71,137,600	36.40	36.55	34.55	4,010,700	19,950,200	-564.8
24/10/2025	36	82,075,200	37.20	37.40	35.70	5,181,800	26,132,100	-758.6
23/10/2025	37.50	24,279,700	38.50	38.65	37.50	192,300	3,566,300	-128.8
22/10/2025	38.45	32,795,900	38.80	38.80	37.20	1,944,300	4,632,400	-103.0
21/10/2025	38.60	81,186,900	37.95	39.50	36.95	16,971,500	5,232,000	444.1
20/10/2025	37.95	70,585,900	40.75	41.80	37.95	6,635,900	10,722,700	-175.3
17/10/2025	40.80	38,969,300	41.50	41.95	40.70	2,367,300	6,434,200	-168.2
16/10/2025	41.35	29,760,800	41.70	42.25	41.15	3,143,700	5,832,700	-111.6
15/10/2025	41.45	30,114,300	41.10	41.75	40.85	2,723,100	2,025,800	29.0
14/10/2025	41	65,269,200	42.35	43.30	41	738,900	7,119,400	-270.1
13/10/2025	41.35	42,263,800	40.15	41.70	40	2,200,300	3,685,000	-61.5
10/10/2025	40.70	29,024,800	40.90	41.50	40.60	1,174,800	3,806,200	-107.9
09/10/2025	40.65	33,451,500	41.25	41.30	40.55	0	0	0
08/10/2025	41.20	53,747,600	41.75	42.50	40.55	5,283,500	6,985,500	-72.1
07/10/2025	40.80	40,540,800	41	41.35	40.55	1,080,600	5,215,900	-169.2
06/10/2025	40.25	53,500,100	38.50	40.25	38.45	3,145,900	2,820,200	13.0
03/10/2025	37.65	25,057,700	37.75	38.20	37.20	2,247,600	3,110,400	-32.5
02/10/2025	37.85	21,157,600	38.65	38.95	37.70	390,600	2,957,500	-98.4
01/10/2025	38.60	16,967,100	38.85	39.20	38.45	1,455,300	3,500,600	-79.3
30/09/2025	38.55	38,227,200	37.60	38.80	37.30	3,566,400	6,591,000	-115.1
29/09/2025	37.55	34,409,300	38.05	38.20	37.20	1,649,200	6,196,300	-171.1
26/09/2025	38	38,838,600	38.90	38.95	38	272,400	8,550,900	-317.8
25/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2025	39	25,997,200	39.50	39.65	39	2,400,200	7,797,300	-211.7
24/09/2025	39.25	36,376,800	38.52	39.25	37.59	3,373,900	8,356,600	-196.5
23/09/2025	38.42	21,429,500	38.42	39.10	38.42	4,255,300	4,564,600	-12.2
22/09/2025	38.32	43,538,600	39.49	39.74	38.23	2,162,300	3,138,300	-39.1
19/09/2025	39.35	27,872,000	39.98	40.23	39.35	1,764,700	9,055,900	-295.7
18/09/2025	39.79	26,356,200	39.84	40.37	39.30	2,623,200	5,648,800	-123.4
17/09/2025	39.59	37,920,700	40.37	40.62	39.49	883,100	2,574,800	-69.4
16/09/2025	40.57	37,917,500	41.93	41.93	40.57	765,300	5,383,700	-195.3
15/09/2025	41.15	40,521,000	41.05	41.59	40.42	1,087,300	3,927,700	-119.2
12/09/2025	40.86	34,559,500	41.79	41.83	40.52	1,072,300	5,301,300	-179.5
11/09/2025	41.40	85,920,600	40.76	41.54	38.81	6,292,000	12,445,800	-246.2
10/09/2025	41.40	43,275,200	41.74	42.32	40.62	819,500	3,670,300	-120.6
09/09/2025	40.96	51,995,900	39.54	40.96	38.32	5,053,100	8,288,900	-129.7
08/09/2025	39.20	72,146,900	39.30	40.57	39.10	10,364,700	3,306,100	287.1
05/09/2025	39.49	51,528,200	41.69	42.32	39.49	2,268,100	1,326,100	39.5
04/09/2025	41.25	33,209,200	40.57	41.54	40.13	2,817,100	2,559,000	10.2
03/09/2025	40.32	54,126,400	41.15	41.59	39.88	1,946,800	5,912,100	-165.1
29/08/2025	41.15	52,457,300	41.88	43.05	41.15	1,695,900	9,479,900	-338.1
28/08/2025	40.96	54,930,700	39.49	40.96	39.15	2,171,600	7,140,771	0
27/08/2025	39.25	59,655,800	39.44	40.18	39.10	1,111,100	9,426,300	-337.9
26/08/2025	38.23	94,358,400	35.64	38.23	35.25	4,139,600	6,605,300	-92.7
25/08/2025	35.74	69,348,200	35.50	36.86	34.96	8,001,400	5,786,600	81.3
22/08/2025	34.86	63,807,300	35.54	35.89	34.47	1,985,400	3,926,300	-70.7
21/08/2025	36.13	72,277,300	35.30	36.96	35.20	8,850,800	1,984,700	252.4
20/08/2025	35.20	60,341,100	35.84	35.89	33.64	4,756,500	2,874,300	67.4
19/08/2025	35.84	59,106,200	34.62	36.37	34.62	6,226,600	3,460,900	100.6
18/08/2025	34.91	50,226,000	35.69	35.89	34.76	2,770,200	4,433,500	-60.6
15/08/2025	35.64	58,499,100	36.47	36.62	35.35	1,712,900	3,489,600	-65.9
14/08/2025	35.89	70,443,500	36.08	36.86	35.20	1,462,600	9,346,600	-291.8
13/08/2025	35.84	67,780,700	36.13	36.23	34.72	3,149,200	8,438,300	-193.0
12/08/2025	35.84	45,373,500	36.96	37.01	35.50	1,612,800	4,970,500	-124.9
11/08/2025	36.57	59,260,500	34.91	36.81	34.42	5,358,600	3,240,400	78.6
08/08/2025	34.62	95,427,300	34.81	36.28	34.23	3,579,600	9,252,400	-206.3
07/08/2025	34.28	37,109,400	34.91	34.91	33.89	3,099,300	2,349,200	26.3
06/08/2025	34.42	50,091,400	33.89	34.42	33.55	4,690,900	1,046,300	127.4
05/08/2025	33.79	91,934,400	33.55	35.01	31.69	4,988,100	3,257,500	58.6
04/08/2025	33.16	56,726,000	31.69	33.16	31.59	2,893,800	14,986,700	-394.4
01/08/2025	32.38	56,677,600	33.16	33.94	32.28	1,782,300	15,633,200	-467.0
31/07/2025	33.35	49,380,200	33.25	33.74	32.28	1,774,600	2,081,700	-11.1
30/07/2025	33.06	62,743,900	32.77	33.30	31.89	3,781,800	10,982,400	-242.0
29/07/2025	32.47	104,999,100	35.20	35.30	32.47	7,231,700	6,473,100	20.6
28/07/2025	34.91	49,584,700	33.94	34.96	33.59	2,151,500	5,101,800	-103.3
25/07/2025	33.16	62,122,900	31.35	33.25	31.20	14,662,200	2,423,100	403.3
24/07/2025	31.20	43,190,300	31.50	31.55	30.57	7,876,100	2,227,100	179.3
23/07/2025	31.45	43,849,400	31.50	32.52	31.11	6,241,000	3,052,100	102.7
22/07/2025	31.20	61,716,000	30.23	31.20	29.79	6,523,800	13,887,700	-228.0
21/07/2025	30.57	55,033,300	31.25	31.30	30.03	4,705,600	2,516,100	68.5
18/07/2025	31.01	38,374,200	31.25	31.50	30.72	5,006,500	1,929,300	98.2
17/07/2025	31.11	49,672,400	31.20	31.30	30.57	6,289,400	4,261,000	63.7
16/07/2025	30.81	47,110,600	29.74	31.11	29.55	5,097,200	421,100	145.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-2.40	-6.91%	619,503,900	-13,167,000	-448.4	32 35.55 32.80
2 tháng (2025-10-06)	-7.90	-19.63%	1,560,393,700	-83,363,600	-3,106.0	32 41.45 32.80
3 tháng (2025-09-05)	-7.14	-18.09%	2,372,407,000	-144,290,000	-5,532.2	32 41.45 32.80
6 tháng (2025-06-09)	9.58	42.07%	5,334,165,800	-56,909,953	-5,050.9	22.57 41.45 32.80
12 tháng (2024-12-09)	6.80	26.62%	7,819,910,100	-169,489,134	-7,435.1	20.09 41.45 32.80
24 tháng (2023-12-15)	8.14	33.63%	11,761,822,500	-245,257,290	-9,439.5	20.09 41.45 32.80
36 tháng (2022-12-20)	17.85	123.07%	16,911,887,300	-196,752,386	-8,474.3	12.49 41.45 32.80
60 tháng (2020-12-30)	18.34	130.90%	24,444,771,610	-215,125,396	-11,392.8	10.18 41.45 32.80

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH