Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	27.65	12,241,100	27.70	27.90	27.65	1,016,300	1,149,827	0
28/04/2026	27.65	10,748,300	27.80	28.05	27.65	3,374,158	1,105,898	0
27/04/2026	27.70	10,867,000	27.90	28	27.55	1,192,400	470,020	0
24/04/2026	27.70	10,867,000	27.90	28	27.55	1,192,400	470,020	0
23/04/2026	27.95	22,078,700	28.20	28.50	27.55	783,300	2,499,330	0
22/04/2026	28.15	14,751,100	28.40	28.45	28.10	154,823	2,288,514	0
21/04/2026	28.30	21,645,600	29	29.10	28.30	799,385	3,589,401	0
20/04/2026	28.95	23,633,700	28.60	29.20	28.60	5,868,700	1,169,621	0
17/04/2026	28.55	18,591,300	28.85	29.15	28.55	878,750	2,576,837	0
16/04/2026	28.85	26,290,000	28.70	29.10	28.55	10,390,675	2,237,198	0
15/04/2026	28.70	24,445,200	29	29.15	28.70	2,754,130	609,135	0
14/04/2026	28.70	19,862,500	28.80	29.10	28.45	2,059,200	1,568,861	0
13/04/2026	28.40	21,821,900	28.20	28.75	28.10	1,426,778	2,024,774	0
10/04/2026	28.60	23,553,100	29.10	29.15	28.60	1,629,400	1,810,770	0
09/04/2026	28.75	28,819,900	28.95	29.25	28.75	1,483,500	3,198,300	0
08/04/2026	29.40	65,778,300	28.70	29.40	28.50	3,913,495	1,739,490	0
07/04/2026	27.50	18,136,200	27.15	27.50	26.75	358,289	2,895,330	0
06/04/2026	26.95	17,570,600	26.90	27.50	26.85	2,489,031	1,331,500	0
03/04/2026	27	27,134,200	27.70	27.80	27	1,594,695	1,805,181	0
02/04/2026	27.55	25,165,800	27.65	27.95	27.35	3,855,590	1,137,937	0
01/04/2026	27.90	40,298,800	27.70	28.50	27.60	5,590,720	1,061,309	0
31/03/2026	26.95	34,450,800	26.70	27.30	26.55	2,619,030	3,908,757	0
30/03/2026	26.55	25,942,100	26.35	26.90	26	1,587,340	3,674,291	0
27/03/2026	27.05	23,305,300	26.35	27.20	26.35	1,318,750	1,854,860	0
26/03/2026	26.35	23,402,600	26.85	26.85	26.35	2,450,437	4,642,526	0
25/03/2026	26.85	30,401,000	26.40	27.25	26.30	1,324,825	2,452,272	0
24/03/2026	25.90	28,152,600	26.25	26.50	25.85	1,515,405	2,724,676	0
23/03/2026	25.40	50,940,700	26.10	26.35	25.20	3,665,227	2,666,880	0
20/03/2026	26.95	34,786,500	26.80	27.30	26.65	2,224,700	3,323,300	-29.7
19/03/2026	27	60,356,700	27.40	27.60	26.60	1,591,400	1,308,900	7.7
18/03/2026	28	42,490,600	28.80	28.90	27.70	2,749,900	1,567,700	34.6
17/03/2026	28.65	29,267,400	28.80	29.45	28.65	261,900	4,028,200	-107.6
16/03/2026	28.40	26,040,700	28.45	29.25	28.30	1,307,700	4,771,200	-99.3
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

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 (2026-03-30)	1.10	4.14%	532,452,100	12,823,315	0	26.55 29.40 27.65
2 tháng (2026-03-02)	-4.20	-13.19%	1,524,728,800	-15,785,755	-749.1	25.40 33.70 27.65
3 tháng (2026-01-29)	-3.50	-11.24%	1,949,044,800	-28,504,755	-1,146.0	25.40 33.70 27.65
6 tháng (2025-10-31)	-3.59	-11.50%	3,733,261,200	-32,118,655	-1,323.9	25.40 33.70 27.65
12 tháng (2025-05-05)	7.13	34.76%	8,936,068,500	-97,726,081	-6,055.1	20.30 37.75 27.65
24 tháng (2024-05-09)	3.24	13.28%	12,785,127,100	-258,346,343	-10,164.9	18.30 37.75 27.65
36 tháng (2023-05-15)	12.37	80.98%	18,383,209,600	-250,677,953	-10,061.9	14.98 37.75 27.65
60 tháng (2021-05-25)	11.08	66.87%	26,259,753,500	-204,546,261	-11,301.6	9.27 37.75 27.65

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH