Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	28.40	26,040,700	28.45	29.25	28.30	347,605	4,114,080	0
13/03/2026	28.40	54,940,600	28.75	29.20	28.20	1,307,700	4,771,200	-99.3
12/03/2026	29.15	44,112,200	29.70	30.10	28.90	1,740,700	4,185,000	-72.3
11/03/2026	30.25	39,065,300	29.80	30.80	29.40	1,975,200	6,554,200	-137.8
10/03/2026	29.65	81,041,100	30	30.50	29	428,100	221,000	6.1
09/03/2026	29.30	33,530,000	29.30	29.45	29.30	428,100	221,000	6.1
06/03/2026	31.50	70,603,700	33.10	33.20	31.50	336,800	6,035,200	-186.8
05/03/2026	33.50	83,987,900	34.30	35	33.50	5,005,800	10,045,200	-172.0
04/03/2026	33.70	92,511,300	32.55	33.70	31.50	2,223,200	5,153,000	-94.8
03/03/2026	32.60	70,785,100	32.10	33.55	32	7,625,200	1,027,700	212.6
02/03/2026	31.85	72,555,400	31.50	32.80	31.30	3,006,300	3,542,400	-16.8
27/02/2026	32.40	37,296,900	32.50	32.95	32.10	1,076,400	1,976,000	-29.1
26/02/2026	32.40	30,429,600	32.30	32.70	32	643,300	2,330,200	-54.4
25/02/2026	32.15	42,664,700	32	32.70	31.80	1,131,100	1,921,700	-25.1
24/02/2026	32.10	46,478,100	31.50	32.80	31.25	4,202,700	1,871,600	74.5
23/02/2026	31.60	16,669,300	31.60	31.85	31.30	398,100	2,665,700	-71.7
13/02/2026	31.40	19,533,500	31.10	31.55	30.90	2,922,300	3,342,100	-13.1
12/02/2026	31.25	11,764,300	31.25	31.50	31.05	729,400	19,200	22.2
11/02/2026	31.20	22,738,100	30.15	31.20	30.10	909,900	228,700	21.2
10/02/2026	29.95	19,127,600	29.60	30	29.50	917,100	1,534,200	-18.4
09/02/2026	29.60	14,650,200	30.25	30.35	29.60	157,300	1,577,900	-43.5
06/02/2026	29.90	37,356,200	30.70	31	29.90	157,300	1,577,900	-43.5
05/02/2026	31	15,197,700	31.70	31.90	31	742,500	1,916,300	-36.9
04/02/2026	31.55	32,382,800	31.40	32.50	31.35	1,548,100	3,057,300	-48.1
03/02/2026	30.90	27,630,800	31	31.50	30.90	3,006,300	3,542,400	-16.8
02/02/2026	30.80	20,335,700	31.15	31.15	30.60	596,300	4,361,900	-116.2
30/01/2026	31.15	18,979,800	31.20	31.60	31.10	499,000	932,600	-13.6
29/01/2026	31.15	11,080,700	31.05	31.50	30.95	1,251,800	752,200	15.6
28/01/2026	30.95	24,978,600	31	31.40	30.50	1,895,600	1,290,800	18.6
27/01/2026	30.85	17,981,400	31	31.40	30.85	718,300	853,800	-4.1
26/01/2026	31	25,986,500	31.75	32.40	30.80	446,800	436,500	0.2
23/01/2026	31.90	26,072,300	32.20	32.70	31.80	2,939,100	831,300	67.7
22/01/2026	31.90	23,297,600	32.05	32.55	31.70	687,600	1,207,300	-16.8
21/01/2026	31.70	45,564,500	32.25	32.50	31.40	755,500	2,599,300	-59.0
20/01/2026	32.60	27,568,900	33	33.30	32.25	1,415,000	638,600	25.3
19/01/2026	32.65	23,355,000	32.60	33.20	32.45	1,098,700	2,115,700	-33.2
16/01/2026	32.65	40,835,700	32.90	33.45	32	1,364,100	1,740,500	-12.4
15/01/2026	32.65	42,148,600	33.30	33.80	32.35	471,200	4,847,000	-144.6
14/01/2026	33.35	58,600,100	32.80	33.55	32.20	7,833,200	2,002,600	192.6
13/01/2026	32.75	50,152,400	33.55	33.90	32.65	1,299,500	2,653,600	-45.4
12/01/2026	32.45	55,916,600	30.45	32.45	30.45	3,536,600	2,306,100	38.2
09/01/2026	30.35	29,015,400	30.95	31.05	30.30	905,800	2,919,600	-61.7
08/01/2026	30.55	43,204,100	30.20	31.30	30.20	3,237,000	1,749,900	45.1
07/01/2026	30.10	24,638,500	30	30.50	29.75	2,393,300	989,400	42.3
06/01/2026	29.65	24,039,700	29.15	29.80	28.65	2,246,800	1,718,000	15.2
05/01/2026	29.15	31,181,700	30.40	30.40	28.80	2,245,700	1,208,800	29.8
31/12/2025	30.25	13,612,800	30.65	30.90	30.20	1,256,900	1,103,200	4.5
30/12/2025	30.60	11,165,800	30.50	30.80	30.30	2,107,200	883,700	37.4
29/12/2025	30.50	11,999,500	30.80	30.95	30.40	1,333,200	1,138,100	5.8
26/12/2025	30.75	31,205,200	30.25	31.25	29.75	2,258,700	1,427,700	25.3
25/12/2025	30.50	16,892,800	31.35	31.60	30.50	1,054,000	466,700	18.3
24/12/2025	31.35	22,076,900	30.70	31.35	30.40	5,483,400	977,900	140.1
23/12/2025	30.80	26,174,900	31.45	31.60	30.65	1,286,300	1,045,600	7.2
22/12/2025	31.45	29,655,000	30.90	31.50	30.55	3,278,700	2,710,600	18.6
19/12/2025	30.80	42,628,200	30	30.95	29.85	13,080,600	3,735,200	287.5
18/12/2025	29.85	16,276,800	29.65	30.10	29.35	820,400	2,697,000	-55.8
17/12/2025	29.65	13,669,700	30	30.10	29.60	339,600	792,800	-13.5
16/12/2025	30.25	32,104,500	28.60	30.35	28	3,535,400	830,600	79.6
15/12/2025	28.40	18,667,300	28.05	28.85	28.05	4,050,600	706,900	95.0
12/12/2025	28.10	21,558,800	29.30	29.40	28	2,219,300	156,700	59.1
11/12/2025	29.05	11,688,200	29.35	29.70	28.95	335,100	1,701,600	-40.0
10/12/2025	29.25	12,135,600	29	29.30	28.90	1,128,500	614,800	14.9
09/12/2025	28.75	30,826,600	29.35	29.40	28.40	764,200	3,981,700	-93.0
08/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 15 (Volume + 20%, Ratio=0.20)
08/12/2025	29.40	31,938,300	30	30.45	29.40	289,700	5,920,000	-167.9
05/12/2025	29.38	47,092,900	30.01	30.06	29.33	735,800	4,949,700	-137.0
04/12/2025	29.88	32,017,100	29.65	30.19	29.60	1,910,400	2,901,000	-32.3
03/12/2025	29.47	22,047,800	29.51	29.65	29.28	974,800	1,942,800	-31.3
02/12/2025	29.42	31,339,700	28.87	29.56	28.87	6,807,800	5,386,900	45.3
01/12/2025	29.15	28,396,500	30.06	30.19	29.15	2,688,300	3,808,900	-36.3
28/11/2025	29.88	25,473,600	30.19	30.47	29.65	1,639,200	1,420,100	7.1
27/11/2025	30.24	20,104,000	30.83	31.11	30.19	799,000	2,607,300	-61.2
26/11/2025	30.97	36,038,100	30.06	31.01	30.01	4,795,200	3,646,500	38.9
25/11/2025	29.92	53,026,500	31.11	31.24	29.69	908,500	6,690,900	-193.0
24/11/2025	31.33	11,833,000	31.52	31.79	31.24	926,000	1,495,800	-19.6
21/11/2025	31.24	18,445,600	31.24	31.47	31.01	1,710,000	309,700	48.1
20/11/2025	31.70	21,063,700	31.56	31.83	31.11	4,058,900	163,800	134.9
19/11/2025	31.56	23,268,600	32.24	32.29	31.29	784,100	873,100	-3.4
18/11/2025	32.38	25,611,500	32.29	32.75	32.06	3,266,400	2,811,400	16.2
17/11/2025	32.24	15,953,500	31.88	32.29	31.74	102,200	1,063,900	-33.7
14/11/2025	31.83	19,630,000	31.70	32.20	31.52	128,700	2,409,600	-79.7
13/11/2025	31.83	21,313,000	32.38	32.38	31.70	1,228,200	2,387,400	-40.9
12/11/2025	32.34	34,965,500	31.97	32.65	31.70	2,292,200	1,309,300	35.3
11/11/2025	31.74	30,203,900	31.06	31.83	30.70	2,437,600	2,416,600	1.5
10/11/2025	30.60	33,031,200	30.01	31.74	29.83	3,468,200	3,624,100	-6.2
07/11/2025	30.01	36,679,200	31.11	31.15	29.92	305,300	3,910,700	-121.5
06/11/2025	31.24	23,177,900	31.88	31.93	31.01	466,600	2,239,200	-61.2
05/11/2025	31.79	30,063,400	31.70	32.34	31.65	2,762,700	4,961,600	-77.8
04/11/2025	31.65	57,837,700	29.51	31.65	29.24	4,756,300	4,993,600	-10.0
03/11/2025	29.60	50,015,100	31.24	31.47	29.60	3,509,400	4,708,800	-40.8
31/10/2025	31.24	26,772,900	31.65	32.11	31.24	1,859,200	3,014,200	-40.3
30/10/2025	31.74	28,037,300	32.47	32.65	31.70	206,700	4,407,300	-147.8
29/10/2025	32.43	22,897,000	32.75	32.97	32.43	320,900	3,895,500	-128.3
28/10/2025	32.65	34,464,100	31.61	32.79	31.61	2,945,100	5,646,100	-95.7
27/10/2025	31.70	71,137,600	33.16	33.29	31.47	4,010,700	19,950,200	-564.8
24/10/2025	32.79	82,075,200	33.88	34.07	32.52	5,181,800	26,132,100	-758.6
23/10/2025	34.16	24,279,700	35.07	35.20	34.16	192,300	3,566,300	-128.8
22/10/2025	35.02	32,795,900	35.34	35.34	33.88	1,944,300	4,632,400	-103.0
21/10/2025	35.16	81,186,900	34.57	35.98	33.66	16,971,500	5,232,000	444.1
20/10/2025	34.57	70,585,900	37.12	38.07	34.57	6,635,900	10,722,700	-175.3
17/10/2025	37.16	38,969,300	37.80	38.21	37.07	2,367,300	6,434,200	-168.2
16/10/2025	37.66	29,760,800	37.98	38.48	37.48	3,143,700	5,832,700	-111.6

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 (2026-02-11)	-2.05	-6.57%	815,766,500	-16,557,300	-531.4	28.40 33.70 28.40
2 tháng (2026-01-12)	-3.30	-10.17%	1,474,966,200	-25,996,200	-825.6	28.40 33.70 28.40
3 tháng (2025-12-15)	0.75	2.64%	1,913,175,000	-2,184,300	-104.9	28.40 33.70 28.40
6 tháng (2025-09-15)	-8.33	-22.23%	4,133,413,200	-150,848,000	-5,683.8	28.10 37.75 28.40
12 tháng (2025-03-18)	5.35	22.46%	8,828,746,200	-154,999,241	-7,212.8	18.30 37.75 28.40
24 tháng (2024-03-25)	3.15	12.10%	12,402,906,500	-257,485,288	-9,926.7	18.30 37.75 28.40
36 tháng (2023-03-29)	15.11	107.57%	18,044,751,300	-261,230,240	-10,021.2	14.04 37.75 28.40
60 tháng (2021-04-08)	14.89	104.41%	25,753,990,100	-200,612,106	-10,917.4	9.27 37.75 28.40

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH