Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	35.73	21,243,400	36.53	36.92	35.73	257,400	1,285,900	-56.6
01/12/2021	36.53	23,255,800	36.99	37.19	35.80	135,900	860,500	-40.0
30/11/2021	36.99	23,961,600	36.59	38.18	36.40	301,700	2,244,250	-109.0
29/11/2021	36.59	29,749,300	35.40	36.66	34.74	1,076,300	1,157,400	-2.6
26/11/2021	35.40	30,833,000	36.40	36.66	35.07	67,300	1,327,600	-68.2
25/11/2021	36.40	25,420,300	35.20	36.73	34.94	205,500	409,900	-10.8
24/11/2021	35.20	23,397,200	34.41	36.00	34.87	267,300	2,026,400	-93.7
23/11/2021	34.41	37,416,800	32.16	34.41	31.70	108,400	3,958,200	-192.3
22/11/2021	32.16	20,365,200	32.09	33.02	31.70	275,000	304,900	-1.4
19/11/2021	32.09	31,044,500	32.46	33.62	30.24	241,900	704,200	-22.8
18/11/2021	32.46	40,958,900	30.34	32.46	31.10	1,657,300	7,616,300	-289.6
17/11/2021	30.34	19,988,000	29.61	30.61	29.51	296,000	1,417,700	-51.4
16/11/2021	29.61	16,351,800	30.31	30.34	29.45	177,800	220,500	-2.0
15/11/2021	30.31	28,456,000	29.51	30.97	29.84	1,207,100	8,287,200	-326.3
12/11/2021	29.51	12,313,600	29.22	29.91	29.15	66,300	151,500	-3.8
11/11/2021	29.22	24,636,000	29.58	30.11	28.62	270,500	1,068,200	-35.3
10/11/2021	29.58	19,738,700	29.31	30.24	29.31	831,100	1,867,600	-46.7
09/11/2021	29.31	16,144,000	29.45	29.65	28.98	340,300	1,472,600	-49.9
08/11/2021	29.45	31,640,500	28.39	29.74	28.52	405,000	5,717,600	-233.9
05/11/2021	28.39	14,206,300	28.45	28.72	28.32	325,300	1,229,200	-38.9
04/11/2021	28.45	24,896,200	27.59	29.05	27.59	609,700	5,087,900	-191.1
03/11/2021	27.59	18,570,100	28.02	28.36	27.40	1,412,800	1,060,500	14.6
02/11/2021	28.02	18,597,700	27.40	28.12	27.40	575,100	2,744,900	-91.4
01/11/2021	27.40	23,755,600	26.80	27.66	26.80	621,200	4,398,800	-155.4
29/10/2021	26.80	11,708,600	27.00	27.13	26.60	77,500	371,400	-11.9
28/10/2021	27.00	12,968,500	26.73	27.40	26.63	712,300	623,100	3.7
27/10/2021	26.73	12,399,100	25.68	26.80	25.74	1,219,700	442,700	31.3
26/10/2021	25.68	8,808,900	25.34	25.71	25.15	462,300	821,200	-13.8
25/10/2021	25.34	15,456,100	25.94	25.94	25.21	114,800	297,300	-7.0
22/10/2021	25.94	11,207,400	26.27	26.44	25.84	2,098,600	792,200	47.7
21/10/2021	26.27	10,218,000	26.67	26.77	26.27	104,500	2,184,600	-82.9
20/10/2021	26.67	13,477,800	27.06	27.10	26.40	197,900	2,758,000	-103.2
19/10/2021	27.06	8,862,700	27.03	27.59	27.00	451,700	2,134,300	-69.1
18/10/2021	27.03	11,323,100	26.97	27.53	26.63	42,300	2,330,000	-93.4
15/10/2021	26.97	6,386,300	27.13	27.40	26.93	59,600	932,000	-35.7
14/10/2021	27.13	10,561,900	27.13	27.53	26.90	384,100	3,329,500	-120.9
13/10/2021	27.13	7,219,600	27.40	27.63	27.13	88,700	1,778,200	-69.6
12/10/2021	27.40	7,551,900	27.73	27.89	27.40	48,600	941,600	-37.1
11/10/2021	27.73	8,232,600	27.03	27.73	27.13	199,100	649,800	-16.2
08/10/2021	27.03	6,802,700	26.93	27.26	26.80	73,200	833,700	-31.0
07/10/2021	26.93	8,504,400	26.44	27.10	26.30	38,700	658,500	-25.1
06/10/2021	26.44	7,264,600	26.73	26.97	26.40	24,500	1,262,700	-49.6
05/10/2021	26.73	9,677,500	25.54	26.93	25.94	340,100	717,800	-15.2
04/10/2021	25.54	10,207,600	25.94	25.94	25.05	56,300	169,900	-4.4
01/10/2021	25.94	10,729,800	26.90	26.90	25.94	2,548,334	3,089,334	-21.7
30/09/2021	26.90	4,365,600	26.54	26.93	26.54	877,600	777,300	4.3
29/09/2021	26.54	5,520,900	26.87	26.87	26.34	69,300	384,700	-12.7
28/09/2021	26.87	6,877,900	26.47	27.06	26.40	485,500	133,000	14.2
27/09/2021	26.47	10,914,300	27.66	27.76	26.47	108,200	1,163,900	-43.5
24/09/2021	27.66	5,155,100	27.73	27.99	27.63	70,800	252,200	-7.6
23/09/2021	27.73	5,774,900	27.66	28.26	27.66	20,600	237,900	-9.1
22/09/2021	27.66	6,579,500	27.86	28.06	27.56	38,500	269,800	-9.7
21/09/2021	27.86	9,068,100	28.32	28.32	27.66	87,600	99,800	-0.5
20/09/2021	28.32	7,586,000	28.45	28.95	28.29	122,000	234,900	-4.8
17/09/2021	28.45	14,047,100	28.12	29.08	27.99	423,000	4,452,700	-173.2
16/09/2021	28.12	4,853,700	28.39	28.59	28.02	144,000	795,200	-27.8
15/09/2021	28.39	7,744,800	28.12	28.55	27.73	242,800	397,600	-6.5
14/09/2021	28.12	8,359,100	28.85	28.85	28.12	1,041,700	2,084,700	-45.0
13/09/2021	28.85	12,043,700	28.98	28.98	28.26	1,563,200	1,493,100	3.2
10/09/2021	28.98	10,409,900	29.08	29.31	28.85	220,900	1,141,300	-40.4
09/09/2021	29.08	20,144,300	29.28	29.98	28.95	945,700	2,274,700	-58.7
08/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 6/2 (Volume + 33.33%, Ratio=0.33) Quyền mua cổ phiếu: 6/1 Giá: 10 (Volume + 16.67%, Ratio=0.17)
08/09/2021	29.28	14,560,700	27.38	29.28	29.15	121,200	1,952,100	-81.0
07/09/2021	27.38	24,553,700	27.20	27.83	27.11	1,253,900	5,343,300	-247.3
06/09/2021	27.20	17,069,400	27.74	27.97	27.20	979,700	1,510,500	-32.0
01/09/2021	27.74	9,400,800	28.02	28.11	27.61	244,600	332,900	-5.4
31/08/2021	28.02	9,650,100	28.29	28.65	27.65	631,700	263,700	22.8
30/08/2021	28.29	12,314,000	27.74	28.33	27.52	1,390,962	723,962	41.3
27/08/2021	27.74	10,605,600	27.70	27.83	27.11	994,300	1,130,500	-8.3
26/08/2021	27.70	12,231,000	28.11	28.24	27.06	830,900	689,100	8.8
25/08/2021	28.11	11,074,200	27.74	28.11	27.38	3,708,100	666,200	186.5
24/08/2021	27.74	23,297,300	28.74	28.83	27.06	3,090,800	545,500	155.6
23/08/2021	28.74	14,406,400	28.33	28.74	28.02	1,840,200	754,400	68.4
20/08/2021	28.33	26,611,200	28.42	28.79	27.52	3,379,300	342,100	189.2
19/08/2021	28.42	15,710,800	27.29	28.51	27.56	25,647,345	37,018,845	-625.5
18/08/2021	27.29	17,610,600	27.79	28.33	27.29	713,200	5,082,000	-264.9
17/08/2021	27.79	12,968,000	28.15	28.20	27.56	78,500	528,400	-27.6
16/08/2021	28.15	16,930,200	26.75	28.33	27.61	622,400	1,706,100	-66.8
13/08/2021	26.75	21,481,600	26.16	27.06	26.16	272,800	8,633,400	-391.1
12/08/2021	26.16	13,641,400	26.16	26.70	26.02	494,400	1,365,900	-50.7
11/08/2021	26.16	17,689,000	26.93	27.11	26.16	44,500	5,607,900	-327.5
10/08/2021	26.93	12,566,600	26.88	27.34	26.75	93,700	2,593,400	-148.8
09/08/2021	26.88	22,821,200	25.57	27.29	25.43	1,342,400	514,600	48.6
06/08/2021	25.57	16,432,800	26.07	26.16	25.57	2,233,500	197,600	116.6
05/08/2021	26.07	12,213,800	25.75	26.20	25.43	2,754,200	111,200	150.9
04/08/2021	25.75	11,942,000	25.61	25.98	25.48	2,687,200	267,400	137.5
03/08/2021	25.61	18,144,400	24.93	25.61	24.71	2,313,400	107,400	122.3
02/08/2021	24.93	15,405,800	24.75	25.21	24.48	2,186,300	152,400	111.9
30/07/2021	24.75	15,168,400	24.48	24.93	24.30	3,399,800	145,100	177.3
29/07/2021	24.48	12,969,400	23.75	24.48	23.89	891,600	29,400	46.2
28/07/2021	23.75	7,034,200	23.57	24.03	23.48	53,900	45,900	0.4
27/07/2021	23.57	14,778,900	23.03	24.21	23.39	298,500	1,004,900	-37.0
26/07/2021	23.03	9,710,400	22.94	23.39	22.67	181,200	706,500	-26.5
23/07/2021	22.94	12,283,900	23.66	23.75	22.94	416,300	1,184,100	-39.4
22/07/2021	23.66	10,004,900	23.35	24.03	23.17	362,100	1,380,800	-53.4
21/07/2021	23.35	9,507,600	23.89	24.03	23.30	345,700	578,300	-12.1
20/07/2021	23.89	15,305,500	22.35	23.89	22.12	1,301,800	537,600	40.5
19/07/2021	22.35	16,575,100	23.94	23.94	22.35	403,600	261,600	6.8
16/07/2021	23.94	10,805,600	24.34	24.43	23.89	935,300	492,300	23.6
15/07/2021	24.34	13,611,900	23.12	24.34	22.67	3,019,100	125,000	153.7
14/07/2021	23.12	12,030,700	23.48	23.62	22.24	2,532,000	579,900	98.8

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-2.10	-6.02%	593,683,300	-13,920,300	-470.7	32 35.55 32.25
2 tháng (2025-10-06)	-7.45	-18.51%	1,592,410,800	-84,354,200	-3,138.3	32 41.45 32.25
3 tháng (2025-09-08)	-6.40	-16.33%	2,352,895,900	-146,222,600	-5,604.0	32 41.45 32.25
6 tháng (2025-06-09)	10.03	44.05%	5,366,182,900	-57,900,553	-5,083.2	22.57 41.45 32.25
12 tháng (2024-12-10)	7.20	28.14%	7,833,067,000	-169,414,991	-7,439.6	20.09 41.45 32.25
24 tháng (2023-12-18)	8.67	35.92%	11,773,968,600	-240,683,590	-9,294.6	20.09 41.45 32.25
36 tháng (2022-12-21)	18.66	132.03%	16,917,095,600	-198,167,535	-8,515.0	12.49 41.45 32.25
60 tháng (2020-12-31)	18.08	122.79%	24,466,258,400	-216,400,276	-11,434.3	10.18 41.45 32.25

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH