Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2025	37.31	51,995,900	36.02	37.31	34.91	5,053,100	8,288,900	-129.7
08/09/2025	35.71	72,146,900	35.80	36.95	35.62	10,364,700	3,306,100	287.1
05/09/2025	35.97	51,528,200	37.97	38.55	35.97	2,268,100	1,326,100	39.5
04/09/2025	37.57	33,209,200	36.95	37.84	36.55	2,817,100	2,559,000	10.2
03/09/2025	36.73	54,126,400	37.48	37.88	36.33	1,946,800	5,912,100	-165.1
29/08/2025	37.48	52,457,300	38.15	39.22	37.48	1,695,900	9,479,900	-338.1
28/08/2025	37.31	54,930,700	35.97	37.31	35.66	2,171,600	7,140,771	0
27/08/2025	35.75	59,655,800	35.93	36.59	35.62	1,111,100	9,426,300	-337.9
26/08/2025	34.82	94,358,400	32.46	34.82	32.11	4,139,600	6,605,300	-92.7
25/08/2025	32.55	69,348,200	32.33	33.57	31.84	8,001,400	5,786,600	81.3
22/08/2025	31.75	63,807,300	32.38	32.69	31.40	1,985,400	3,926,300	-70.7
21/08/2025	32.91	72,277,300	32.15	33.66	32.06	8,850,800	1,984,700	252.4
20/08/2025	32.06	60,341,100	32.64	32.69	30.64	4,756,500	2,874,300	67.4
19/08/2025	32.64	59,106,200	31.53	33.13	31.53	6,226,600	3,460,900	100.6
18/08/2025	31.80	50,226,000	32.51	32.69	31.67	2,770,200	4,433,500	-60.6
15/08/2025	32.46	58,499,100	33.22	33.35	32.20	1,712,900	3,489,600	-65.9
14/08/2025	32.69	70,443,500	32.86	33.57	32.06	1,462,600	9,346,600	-291.8
13/08/2025	32.64	67,780,700	32.91	33.00	31.62	3,149,200	8,438,300	-193.0
12/08/2025	32.64	45,373,500	33.66	33.71	32.33	1,612,800	4,970,500	-124.9
11/08/2025	33.31	59,260,500	31.80	33.53	31.35	5,358,600	3,240,400	78.6
08/08/2025	31.53	95,427,300	31.71	33.04	31.18	3,579,600	9,252,400	-206.3
07/08/2025	31.22	37,109,400	31.80	31.80	30.87	3,099,300	2,349,200	26.3
06/08/2025	31.35	50,091,400	30.87	31.35	30.55	4,690,900	1,046,300	127.4
05/08/2025	30.78	91,934,400	30.55	31.89	28.87	4,988,100	3,257,500	58.6
04/08/2025	30.20	56,726,000	28.87	30.20	28.78	2,893,800	14,986,700	-394.4
01/08/2025	29.49	56,677,600	30.20	30.91	29.40	1,782,300	15,633,200	-467.0
31/07/2025	30.38	49,380,200	30.29	30.73	29.40	1,774,600	2,081,700	-11.1
30/07/2025	30.11	62,743,900	29.84	30.33	29.04	3,781,800	10,982,400	-242.0
29/07/2025	29.58	104,999,100	32.06	32.15	29.58	7,231,700	6,473,100	20.6
28/07/2025	31.80	49,584,700	30.91	31.84	30.60	2,151,500	5,101,800	-103.3
25/07/2025	30.20	62,122,900	28.56	30.29	28.42	14,662,200	2,423,100	403.3
24/07/2025	28.42	43,190,300	28.69	28.73	27.85	7,876,100	2,227,100	179.3
23/07/2025	28.65	43,849,400	28.69	29.62	28.33	6,241,000	3,052,100	102.7
22/07/2025	28.42	61,716,000	27.53	28.42	27.14	6,523,800	13,887,700	-228.0
21/07/2025	27.85	55,033,300	28.47	28.51	27.36	4,705,600	2,516,100	68.5
18/07/2025	28.25	38,374,200	28.47	28.69	27.98	5,006,500	1,929,300	98.2
17/07/2025	28.33	49,672,400	28.42	28.51	27.85	6,289,400	4,261,000	63.7
16/07/2025	28.07	47,110,600	27.09	28.33	26.91	5,097,200	421,100	145.6
15/07/2025	27.09	62,849,100	26.47	28.25	26.34	10,510,200	2,478,200	246.5
14/07/2025	26.42	51,458,700	26.47	26.60	25.76	3,353,000	2,402,500	28.1
11/07/2025	26.34	62,931,400	25.71	26.65	25.71	21,073,717	3,697,961	0
10/07/2025	25.71	51,768,100	25.67	25.89	25.40	23,037,800	3,721,743	0
09/07/2025	25.36	72,536,400	24.20	25.63	24.20	19,378,178	2,506,873	0
08/07/2025	24.03	65,007,600	23.45	24.12	23.32	11,128,600	909,300	274.2
07/07/2025	23.36	33,309,100	23.27	23.49	23.14	8,988,200	1,460,300	197.7
04/07/2025	23.01	21,022,600	23.01	23.23	22.74	4,562,200	1,077,200	90.0
03/07/2025	22.87	58,323,300	22.65	23.36	22.34	16,651,500	553,600	416.0
02/07/2025	22.65	41,265,000	21.67	22.92	21.63	6,394,600	1,979,200	111.6
01/07/2025	21.72	15,143,300	21.98	22.03	21.63	1,513,800	1,019,200	12.1
30/06/2025	21.94	26,590,700	22.21	22.34	21.94	1,848,000	1,014,600	20.6
27/06/2025	21.89	19,508,400	21.85	22.07	21.72	3,247,800	1,358,800	46.5
26/06/2025	21.76	18,417,100	21.76	21.85	21.45	4,081,900	446,100	88.5
25/06/2025	21.76	25,856,200	21.63	22.03	21.50	4,008,400	1,550,200	60.1
24/06/2025	21.58	48,489,100	21.45	21.81	21.32	6,439,200	246,600	150.5
23/06/2025	21.10	15,661,100	21.05	21.18	20.92	1,182,700	240,300	22.4
20/06/2025	21.32	25,086,200	21.36	21.63	21.18	6,207,500	4,028,600	52.2
19/06/2025	21.23	19,690,200	20.96	21.27	20.87	2,991,700	425,200	61.0
18/06/2025	20.96	21,794,300	21.18	21.27	20.96	1,269,200	956,000	7.4
17/06/2025	21.18	16,346,700	21.23	21.27	21.01	2,542,100	1,420,700	26.7
16/06/2025	21.18	16,823,100	20.52	21.18	20.52	2,384,700	995,000	32.9
13/06/2025	20.56	35,039,900	20.87	20.92	20.47	1,033,200	1,066,200	-0.7
12/06/2025	21.01	13,812,400	20.96	21.18	20.92	283,000	1,142,400	-20.4
11/06/2025	20.87	12,900,900	20.78	20.96	20.74	4,281,200	545,900	87.8
10/06/2025	20.74	13,479,500	20.78	20.92	20.70	38,300	957,300	-21.5
09/06/2025	20.74	15,704,100	21.01	21.05	20.74	181,500	219,800	-0.9
06/06/2025	20.96	28,033,000	21.23	21.32	20.96	594,700	2,130,200	-36.5
05/06/2025	21.27	24,655,300	21.50	21.58	21.23	1,890,000	932,400	23.2
04/06/2025	21.50	19,435,500	21.94	21.94	21.45	142,200	243,900	-2.5
03/06/2025	21.76	58,587,500	21.41	22.07	21.41	3,542,100	2,471,500	25.8
02/06/2025	21.05	12,057,800	20.74	21.05	20.74	560,200	324,500	5.6
30/05/2025	20.83	19,752,200	20.87	21.27	20.78	1,825,000	1,496,500	7.6
29/05/2025	20.87	14,889,300	21.18	21.23	20.87	39,800	524,900	-11.4
28/05/2025	21.05	24,600,300	21.27	21.50	20.92	415,500	2,845,400	-58.2
27/05/2025	21.05	24,420,300	21.05	21.32	20.87	398,800	2,560,900	-51.4
26/05/2025	20.96	20,912,800	20.83	20.96	20.25	928,700	1,162,000	-5.2
23/05/2025	20.74	16,226,300	20.78	20.92	20.65	435,800	2,033,600	-37.4
22/05/2025	20.74	27,664,700	20.74	21.23	20.65	1,198,700	4,101,130	0
21/05/2025	20.74	24,381,300	20.92	21.05	20.65	385,900	2,029,500	-38.4
20/05/2025	20.87	15,335,600	20.78	21.01	20.70	325,900	1,647,200	-31.0
19/05/2025	20.74	19,744,300	20.92	21.05	20.74	878,110	1,846,397	0
16/05/2025	21.05	30,215,900	21.27	21.67	21.05	268,800	2,601,700	0
15/05/2025	21.23	23,847,200	21.45	21.54	21.18	1,557,850	1,118,164	0
14/05/2025	21.23	36,621,500	20.83	21.50	20.70	5,224,538	3,889,480	0
13/05/2025	20.78	25,553,900	20.92	21.23	20.74	1,393,700	4,062,800	0
12/05/2025	20.61	20,022,500	20.52	20.61	20.30	1,509,100	2,768,100	0
09/05/2025	20.38	15,341,500	20.61	20.70	20.34	516,100	3,426,500	0
08/05/2025	20.52	18,519,000	20.38	20.70	20.21	1,518,700	3,769,700	0
07/05/2025	20.30	18,326,200	20.56	20.56	20.21	806,300	2,881,700	0
06/05/2025	20.56	16,475,000	20.61	20.87	20.52	1,007,000	59,900	0
05/05/2025	20.52	9,314,500	20.78	20.83	20.43	90,300	744,600	0
29/04/2025	20.38	9,778,300	20.56	20.56	20.38	56,811	1,164,000	-25.5
28/04/2025	20.47	12,060,400	20.34	20.56	20.25	1,087,200	460,031	14.4
25/04/2025	20.25	15,312,300	20.61	20.61	20.25	751,750	1,128,777	-8.7
24/04/2025	20.43	17,946,000	20.34	20.56	20.12	993,403	131,160	19.8
23/04/2025	20.21	13,492,900	20.38	20.38	20.07	343,400	278,126	1.5
22/04/2025	19.76	48,457,200	19.99	20.34	18.92	2,931,796	3,312,943	-8.4
21/04/2025	20.34	18,530,600	20.78	20.87	20.30	425,474	1,120,900	-16.3
18/04/2025	20.74	26,355,500	20.70	21.27	20.65	557,951	643,164	-2.0
17/04/2025	20.52	18,654,800	20.25	20.74	20.25	1,713,081	4,036,946	-53.3
16/04/2025	20.43	18,889,600	20.78	20.96	20.43	72,900	460,037	-9.0

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 (2025-12-30)	0.35	1.14%	639,316,200	4,758,200	139.6	29.15 33.35 31.15
2 tháng (2025-12-01)	1.80	6.18%	1,169,708,500	11,239,800	329.3	28.10 33.35 31.15
3 tháng (2025-10-31)	-0.29	-0.94%	1,784,216,400	-3,613,900	-177.9	28.10 33.35 31.15
6 tháng (2025-08-04)	0.75	2.48%	4,816,821,200	-177,328,871	-6,719.2	28.10 37.75 31.15
12 tháng (2025-02-03)	8.88	40.22%	8,478,331,300	-149,581,788	-6,905.7	18.30 37.75 31.15
24 tháng (2024-02-15)	6.61	27.16%	12,129,540,500	-219,235,249	-8,648.2	18.30 37.75 31.15
36 tháng (2023-02-14)	18.34	145.46%	17,497,845,000	-221,358,477	-8,863.9	12.18 37.75 31.15
60 tháng (2021-02-24)	17.40	128.39%	25,104,688,900	-188,136,286	-10,532.8	9.27 37.75 31.15

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH