Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/05/2015	5.44	2,322,680	5.55	5.55	5.44	388,500	738,300	-7.6
28/05/2015	5.55	3,565,700	5.47	5.67	5.44	96,330	12,300	1.8
27/05/2015	5.47	1,591,400	5.47	5.55	5.42	114,140	200	2.4
26/05/2015	5.47	2,494,210	5.55	5.57	5.44	355,210	0	7.7
25/05/2015	5.55	4,384,960	5.44	5.55	5.39	573,900	1,800	12.2
22/05/2015	5.44	2,959,210	5.39	5.47	5.34	1,019,100	1,000	21.7
21/05/2015	5.39	4,565,730	5.21	5.44	5.27	866,890	18,000	17.9
20/05/2015	5.21	3,728,590	4.88	5.21	4.91	1,102,600	45,580	21.4
19/05/2015	4.88	914,060	4.86	4.93	4.86	254,330	185,440	1.3
18/05/2015	4.86	1,841,100	4.96	5.01	4.86	507,420	18,440	9.4
15/05/2015	4.96	783,840	5.09	5.11	4.96	78,940	105,590	-0.5
14/05/2015	5.09	500,290	5.09	5.09	5.04	100,420	8,330	1.8
13/05/2015	5.09	1,152,930	5.09	5.11	5.01	68,200	153,760	-1.7
12/05/2015	5.09	1,337,380	5.11	5.14	5.06	281,990	158,680	2.5
11/05/2015	5.11	656,940	5.16	5.19	5.09	209,070	0	4.2
08/05/2015	5.16	1,046,720	5.11	5.19	5.11	311,090	110,270	4.1
07/05/2015	5.11	744,030	5.14	5.16	5.09	207,020	25,040	3.7
06/05/2015	5.14	1,054,520	5.21	5.21	5.09	269,000	17,020	5.1
05/05/2015	5.21	2,573,550	5.09	5.21	5.01	791,810	16,000	15.6
04/05/2015	5.09	3,024,460	5.24	5.24	5.06	1,010,590	6,000	20.2
27/04/2015	5.24	640,770	5.29	5.32	5.24	55,630	67,930	-0.2
24/04/2015	5.29	616,970	5.32	5.34	5.29	116,880	0	2.4
23/04/2015	5.32	849,490	5.27	5.32	5.24	63,430	34,260	0.6
22/04/2015	5.27	1,114,650	5.29	5.32	5.27	90,610	23,060	1.4
21/04/2015	5.29	1,029,550	5.34	5.39	5.29	64,190	12,500	1.1
20/04/2015	5.34	894,060	5.44	5.44	5.32	75,870	11,000	1.4
17/04/2015	5.44	3,173,900	5.39	5.49	5.42	201,860	73,000	2.8
16/04/2015	5.39	2,938,780	5.21	5.42	5.21	260,620	20,490	4.9
15/04/2015	5.21	1,108,240	5.16	5.24	5.14	165,050	0	3.4
14/04/2015	5.16	1,041,760	5.24	5.27	5.16	63,230	1,010	1.3
13/04/2015	5.24	848,690	5.24	5.32	5.24	228,830	25,890	4.2
10/04/2015	5.24	2,074,760	5.14	5.32	5.16	89,810	10,000	1.6
09/04/2015	5.14	1,035,780	5.11	5.19	5.09	8,380	57,030	-1.0
08/04/2015	5.11	584,240	5.16	5.21	5.11	24,000	156,600	-2.7
07/04/2015	5.16	1,160,350	5.09	5.16	5.04	520	114,420	-2.3
06/04/2015	5.09	1,044,560	5.14	5.14	5.04	7,000	71,800	-1.3
03/04/2015	5.14	638,630	5.11	5.16	5.09	1,760	17,500	-0.3
02/04/2015	5.11	1,390,940	5.01	5.14	4.96	4,000	15,120	-0.2
01/04/2015	5.01	2,135,020	5.14	5.19	5.01	20,570	6,800	0.3
31/03/2015	5.14	1,602,490	5.09	5.24	5.09	254,000	8,220	5.0
30/03/2015	5.09	1,491,950	5.19	5.24	5.09	25,700	168,440	-2.9
27/03/2015	5.19	1,652,550	5.27	5.37	5.19	10,580	498,500	-10.1
26/03/2015	5.27	2,051,060	5.34	5.37	5.24	8,000	645,400	-13.3
25/03/2015	5.34	1,506,060	5.42	5.47	5.34	108,180	622,330	-10.9
24/03/2015	5.42	2,563,650	5.49	5.49	5.37	108,180	622,330	-10.9
23/03/2015	5.49	1,294,430	5.65	5.65	5.49	32,530	500,750	-10.2
20/03/2015	5.65	2,994,620	5.49	5.65	5.47	1,773,630	410,780	30.3
19/03/2015	5.49	1,852,320	5.57	5.62	5.44	1,500	1,139,600	-24.7
18/03/2015	5.57	751,720	5.65	5.65	5.57	6,000	191,320	-4.1
17/03/2015	5.65	927,590	5.60	5.67	5.60	41,990	195,070	-3.4
16/03/2015	5.60	1,281,810	5.67	5.70	5.60	30,800	260,980	-5.1
13/03/2015	5.67	854,900	5.70	5.75	5.67	1,500	221,290	-4.9
12/03/2015	5.70	1,332,560	5.70	5.72	5.62	2,240	300,500	-6.6
11/03/2015	5.70	1,280,070	5.77	5.77	5.70	13,950	428,120	-9.3
10/03/2015	5.77	1,104,790	5.77	5.80	5.72	2,760	20,160	-0.4
09/03/2015	5.77	1,103,230	5.90	5.93	5.75	51,490	153,210	-2.3
06/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
06/03/2015	5.90	3,302,290	5.79	6.00	5.90	41,840	186,400	-3.3
05/03/2015	5.79	2,324,850	5.87	5.89	5.79	204,040	146,110	1.6
04/03/2015	5.87	2,432,850	5.81	5.87	5.83	346,410	11,360	9.2
03/03/2015	5.81	1,507,630	5.79	5.83	5.77	197,870	17,330	4.9
02/03/2015	5.79	719,070	5.79	5.81	5.77	140,750	12,000	3.5
27/02/2015	5.79	1,084,500	5.77	5.83	5.74	154,880	9,900	4.0
26/02/2015	5.77	1,092,220	5.74	5.81	5.74	229,900	2,500	6.2
25/02/2015	5.74	2,134,530	5.83	5.87	5.74	435,280	5,400	11.8
24/02/2015	5.83	1,939,300	5.74	5.87	5.72	199,600	31,770	4.6
13/02/2015	5.74	1,589,890	5.72	5.77	5.68	505,260	422,010	2.2
12/02/2015	5.72	1,766,860	5.64	5.72	5.64	750,380	0	20.1
11/02/2015	5.64	1,938,290	5.45	5.66	5.45	276,790	3,500	7.1
10/02/2015	5.45	1,186,050	5.43	5.49	5.41	448,410	360,350	2.3
09/02/2015	5.43	592,540	5.49	5.51	5.43	95,920	43,390	1.4
06/02/2015	5.49	588,670	5.41	5.49	5.38	5,000	5,670	-0.0
05/02/2015	5.41	797,240	5.38	5.45	5.38	2,050	4,500	-0.1
04/02/2015	5.38	1,658,490	5.41	5.47	5.36	7,500	157,840	-3.8
03/02/2015	5.41	1,267,900	5.47	5.51	5.41	7,500	278,450	-7.0
02/02/2015	5.47	2,074,990	5.57	5.62	5.47	1,000	359,900	-9.3
30/01/2015	5.57	2,606,200	5.70	5.70	5.55	5,000	160,000	-4.1
29/01/2015	5.70	1,238,270	5.68	5.70	5.64	23,800	4,140	0.5
28/01/2015	5.68	1,363,000	5.70	5.72	5.64	32,500	900	0.8
27/01/2015	5.70	2,347,460	5.79	5.81	5.68	7,020	0	0.2
26/01/2015	5.79	1,413,710	5.83	5.87	5.79	16,000	17,320	-0.0
23/01/2015	5.83	2,700,260	5.74	5.89	5.74	57,460	100,000	-1.2
22/01/2015	5.74	1,321,470	5.70	5.79	5.66	98,080	144,200	-1.2
21/01/2015	5.70	1,645,360	5.70	5.79	5.68	2,000	53,000	-1.4
20/01/2015	5.70	1,017,940	5.74	5.77	5.70	9,000	151,000	-3.8
19/01/2015	5.74	1,140,290	5.83	5.83	5.74	8,010	4,800	0.1
16/01/2015	5.83	2,549,490	5.83	5.94	5.81	13,100	0	0.4
15/01/2015	5.83	2,098,530	5.79	5.85	5.79	2,500	8,100	-0.2
14/01/2015	5.79	2,599,080	5.72	5.85	5.62	6,310	1,370	0.1
13/01/2015	5.72	1,183,110	5.72	5.77	5.68	41,700	0	1.1
12/01/2015	5.72	1,812,820	5.79	5.83	5.70	54,950	300	1.5
09/01/2015	5.79	2,251,920	5.72	5.81	5.72	124,610	266,760	-3.9
08/01/2015	5.72	1,365,600	5.72	5.77	5.70	43,560	5,300	1.0
07/01/2015	5.72	1,659,050	5.74	5.81	5.70	51,100	0	1.4
06/01/2015	5.74	2,031,640	5.74	5.77	5.60	64,960	42,540	0.6
05/01/2015	5.74	1,636,640	5.83	5.85	5.74	45,350	20,400	0.7
31/12/2014	5.83	4,091,880	5.66	5.87	5.64	329,770	0	9.0
30/12/2014	5.66	3,256,150	5.36	5.66	5.26	216,170	8,150	5.3
29/12/2014	5.36	2,631,000	5.47	5.60	5.34	328,440	18,950	8.0
26/12/2014	5.47	4,141,460	5.60	5.60	5.43	52,540	80,000	-0.7
25/12/2014	5.60	2,427,200	5.70	5.77	5.60	15,000	6,500	0.2

Page:
<<
27
28
29
>>

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