Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/03/2018	11.97	4,764,650	11.95	12.00	11.83	187,550	238,200	-2.0
14/03/2018	11.95	4,990,260	12.04	12.18	11.95	627,470	571,580	2.2
13/03/2018	12.04	5,269,610	11.71	12.04	11.68	156,550	318,730	-6.2
12/03/2018	11.71	4,999,020	11.83	12.03	11.68	361,040	59,260	11.8
09/03/2018	11.83	9,301,060	11.63	12.03	11.72	332,270	107,840	8.7
08/03/2018	11.63	5,641,340	11.65	11.65	11.43	275,760	1,126,130	-32.2
07/03/2018	11.65	8,682,010	11.52	11.86	11.37	478,290	197,080	10.8
06/03/2018	11.52	7,628,590	10.78	11.52	10.91	1,265,290	314,250	35.5
05/03/2018	10.78	8,925,540	11.59	11.88	10.78	266,150	398,920	-5.2
02/03/2018	11.59	6,267,180	11.52	11.66	11.25	130,160	571,390	-16.5
01/03/2018	11.52	8,972,120	11.25	11.72	11.22	131,240	349,840	-8.3
28/02/2018	11.25	9,313,900	10.76	11.25	10.59	390,340	492,600	-3.7
27/02/2018	10.76	4,419,640	10.69	10.81	10.63	186,350	69,120	4.1
26/02/2018	10.69	7,218,640	10.73	11.04	10.69	944,650	1,118,000	-6.2
23/02/2018	10.73	4,271,290	10.49	10.76	10.50	212,910	233,850	-0.8
22/02/2018	10.49	4,411,070	10.70	10.72	10.38	312,680	276,820	1.2
21/02/2018	10.70	5,567,150	10.41	10.85	10.47	1,917,050	769,300	40.3
13/02/2018	10.41	3,788,310	10.24	10.52	10.30	446,080	204,070	8.3
12/02/2018	10.24	4,601,160	9.63	10.24	9.88	194,750	989,530	-26.0
09/02/2018	9.63	5,374,370	9.63	9.63	9.12	176,400	401,410	-6.9
08/02/2018	9.63	2,490,480	10.06	10.06	9.63	330,040	221,070	3.5
07/02/2018	10.06	5,380,150	9.51	10.17	9.94	666,780	737,940	-2.3
06/02/2018	9.51	12,223,040	9.95	9.95	9.27	1,419,140	1,686,710	-8.1
05/02/2018	9.95	9,615,070	10.70	10.70	9.95	1,538,200	1,876,730	-11.6
02/02/2018	10.70	3,569,790	10.53	10.78	10.52	732,350	254,890	16.7
01/02/2018	10.53	6,872,490	10.40	10.82	10.40	2,131,390	283,400	64.1
31/01/2018	10.40	7,354,310	11.13	11.27	10.40	601,870	1,051,680	-16.2
30/01/2018	11.13	8,691,900	11.16	11.17	10.82	566,270	2,916,140	-84.3
29/01/2018	11.16	5,129,430	10.76	11.31	10.73	399,160	251,610	5.5
26/01/2018	10.76	7,800,330	10.79	11.07	10.52	863,590	1,376,010	-18.2
25/01/2018	10.79	12,487,460	10.43	11.07	10.37	3,328,620	1,354,490	69.2
22/01/2018	10.43	10,543,620	9.91	10.46	10	2,494,430	260,070	75.3
19/01/2018	9.91	9,547,150	9.60	9.98	9.60	1,782,060	201,720	50.9
18/01/2018	9.60	7,995,830	9.30	9.60	9.05	790,590	323,320	14.2
17/01/2018	9.30	9,686,960	9.71	9.74	9.30	2,185,960	451,620	54.6
16/01/2018	9.71	7,478,000	9.74	9.79	9.53	1,379,010	504,400	27.7
15/01/2018	9.74	6,137,200	9.54	9.82	9.39	868,320	241,600	20.0
12/01/2018	9.54	12,631,800	9.24	9.68	9.24	2,120,320	404,740	53.3
11/01/2018	9.24	6,501,660	9.25	9.28	9.09	467,670	1,708,890	-37.4
10/01/2018	9.25	10,488,420	9.09	9.39	9.12	457,280	2,183,280	-52.6
09/01/2018	9.09	5,444,200	8.99	9.21	8.95	262,730	1,392,120	-33.8
08/01/2018	8.99	8,373,690	8.81	8.99	8.72	986,820	3,746,180	-80.3
05/01/2018	8.81	8,352,050	9.18	9.24	8.81	327,960	2,313,460	-58.4
04/01/2018	9.18	7,008,620	9.21	9.30	9.15	875,010	2,130,980	-37.9
03/01/2018	9.21	10,288,870	8.87	9.21	8.90	1,907,200	1,949,640	-1.4
02/01/2018	8.87	4,495,320	8.78	8.93	8.81	390,410	1,463,760	-31.2
29/12/2017	8.78	8,515,590	8.73	8.95	8.75	2,149,490	1,751,560	11.5
28/12/2017	8.73	5,966,090	8.45	8.77	8.49	659,920	1,735,870	-30.7
27/12/2017	8.45	4,074,240	8.54	8.61	8.45	1,415,820	1,213,190	5.6
26/12/2017	8.54	5,812,250	8.49	8.60	8.51	1,186,970	3,001,950	-50.9
25/12/2017	8.49	2,111,030	8.40	8.57	8.41	410,070	261,400	4.1
22/12/2017	8.40	2,724,100	8.41	8.49	8.31	706,830	254,350	12.5
21/12/2017	8.41	3,513,330	8.54	8.61	8.41	998,690	262,790	20.6
20/12/2017	8.54	4,275,100	8.49	8.67	8.48	764,010	339,460	11.9
19/12/2017	8.49	6,370,700	8.38	8.58	8.41	2,053,300	726,850	37.0
18/12/2017	8.38	4,340,510	8.26	8.46	8.32	316,190	917,710	-16.5
15/12/2017	8.26	4,526,560	8.13	8.35	8.06	509,070	653,010	-3.8
14/12/2017	8.13	2,149,240	7.99	8.14	7.97	76,490	50,850	0.7
13/12/2017	7.99	2,998,760	8.06	8.11	7.91	1,742,040	711,200	27.1
12/12/2017	8.06	5,025,080	7.87	8.06	7.58	1,233,550	308,450	24.0
11/12/2017	7.87	4,164,300	8.29	8.29	7.87	119,440	758,330	-16.9
08/12/2017	8.29	3,859,820	8.26	8.41	8.19	600,910	1,143,170	-14.9
07/12/2017	8.26	5,225,010	8.52	8.54	8.20	508,180	1,668,080	-31.6
06/12/2017	8.52	8,655,410	8.60	8.60	8.22	838,010	2,319,640	-41.4
05/12/2017	8.60	6,557,080	8.87	8.87	8.54	679,940	296,450	10.9
04/12/2017	8.87	6,806,200	8.40	8.93	8.43	1,409,290	586,290	23.6
01/12/2017	8.40	6,156,170	8.20	8.51	8.19	1,121,040	413,220	19.4
30/11/2017	8.20	4,363,400	8.11	8.32	8.13	870,430	154,600	19.2
29/11/2017	8.11	7,091,470	7.93	8.38	8.11	1,158,170	575,940	15.7
28/11/2017	7.93	3,750,360	7.93	7.99	7.84	512,410	93,140	10.9
27/11/2017	7.93	5,689,130	7.77	8.00	7.80	1,219,820	125,540	28.5
24/11/2017	7.77	3,049,650	7.77	7.80	7.68	545,660	131,390	10.6
23/11/2017	7.77	4,370,900	7.76	7.88	7.71	821,680	98,660	18.5
22/11/2017	7.76	4,469,450	7.65	7.80	7.65	1,086,950	49,570	26.3
21/11/2017	7.65	7,980,790	7.50	7.77	7.52	1,546,920	8,610	38.5
20/11/2017	7.50	2,020,940	7.47	7.56	7.42	699,850	10,350	17.0
17/11/2017	7.47	3,145,030	7.50	7.56	7.39	618,470	245,790	9.2
16/11/2017	7.50	3,823,680	7.39	7.50	7.32	746,360	96,860	15.9
15/11/2017	7.39	2,064,670	7.41	7.44	7.32	607,960	82,150	12.8
14/11/2017	7.41	2,988,570	7.33	7.47	7.24	484,260	119,500	8.8
13/11/2017	7.33	3,562,920	7.10	7.33	7.06	463,060	26,080	10.3
10/11/2017	7.10	1,729,980	7.12	7.15	7.06	522,140	62,620	10.7
09/11/2017	7.12	2,422,140	7.03	7.15	7.04	712,030	60,800	15.2
08/11/2017	7.03	1,688,320	7.01	7.04	6.98	178,440	48,990	3.0
07/11/2017	7.01	1,751,460	7.04	7.07	6.98	384,180	59,280	7.5
06/11/2017	7.04	1,455,830	6.95	7.04	6.95	410,370	76,800	7.7
03/11/2017	6.95	1,445,110	6.88	6.95	6.86	239,400	156,680	1.8
02/11/2017	6.88	4,224,030	6.77	7.01	6.83	620,520	103,810	11.8
01/11/2017	6.77	4,748,180	6.89	6.92	6.68	34,440	836,880	-17.9
31/10/2017	6.89	2,300,130	6.97	7.01	6.89	88,970	381,330	-6.6
30/10/2017	6.97	2,919,480	7.07	7.13	6.97	569,300	535,700	0.8
27/10/2017	7.07	1,703,920	7.07	7.07	6.98	73,980	261,380	-4.3
26/10/2017	7.07	3,117,300	7.13	7.16	6.95	162,500	402,390	-5.5
25/10/2017	7.13	1,940,490	7.12	7.20	7.12	219,930	321,820	-2.4
24/10/2017	7.12	3,195,190	7.20	7.24	7.12	362,790	352,780	0.3
23/10/2017	7.20	4,844,710	7.41	7.41	7.20	174,010	229,640	-1.3
20/10/2017	7.41	2,588,670	7.47	7.55	7.41	536,420	811,320	-6.7
19/10/2017	7.47	2,360,570	7.58	7.62	7.47	177,410	597,380	-10.3
18/10/2017	7.58	7,487,940	7.56	7.70	7.58	687,800	423,600	6.7
17/10/2017	7.56	2,378,250	7.44	7.56	7.42	727,440	402,870	8.0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-3.60	-11.39%	914,469,900	-27,040,000	-833.1	27 33.70 27
2 tháng (2026-01-19)	-4.65	-14.24%	1,380,052,100	-36,462,100	-1,125.5	27 33.70 27
3 tháng (2025-12-19)	-2.80	-9.09%	1,985,196,000	-15,414,100	-481.5	27 33.70 27
6 tháng (2025-09-22)	-6.91	-19.79%	4,115,565,100	-140,891,800	-5,152.2	27 37.75 27
12 tháng (2025-03-24)	3.88	16.11%	8,886,889,100	-154,291,137	-7,210.4	18.30 37.75 27
24 tháng (2024-03-29)	1.30	4.88%	12,466,594,000	-270,044,688	-10,314.6	18.30 37.75 27
36 tháng (2023-04-04)	12.99	86.53%	18,095,872,500	-259,159,029	-10,044.5	14.08 37.75 27
60 tháng (2021-04-14)	13.44	92.25%	25,849,729,100	-211,411,206	-11,235.8	9.27 37.75 27

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH