Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/04/2014	6.00	1,760,820	6.11	6.16	6.00	60	10,050	-0.3
25/04/2014	6.11	1,893,200	6.07	6.16	6.07	41,000	7,000	0.9
24/04/2014	6.07	1,572,780	6.05	6.14	5.98	11,700	1,320	0.3
23/04/2014	6.05	1,936,580	6.20	6.25	6.02	41,190	2,760	1.1
22/04/2014	6.20	3,549,090	5.82	6.20	5.80	66,710	30,300	1.0
21/04/2014	5.82	4,981,780	6.18	6.18	5.82	294,090	270,400	0.7
18/04/2014	6.18	3,951,130	6.52	6.52	6.18	54,240	61,700	-0.2
17/04/2014	6.52	4,130,780	6.41	6.59	6.45	598,750	41,190	16.1
16/04/2014	6.41	6,338,890	6.54	6.54	6.18	650,790	616,420	1.0
15/04/2014	6.54	5,667,080	6.85	6.85	6.52	268,910	229,750	1.2
14/04/2014	6.85	3,824,920	6.90	7.01	6.83	195,660	66,000	4.0
11/04/2014	6.90	5,176,170	6.92	7.03	6.81	340	598,750	-18.4
10/04/2014	6.92	6,107,460	6.72	7.01	6.79	0	71,070	-2.2
08/04/2014	6.72	5,235,540	6.61	6.79	6.59	11,100	102,090	-2.7
07/04/2014	6.61	3,218,470	6.54	6.65	6.59	68,390	135,300	-2.0
04/04/2014	6.54	2,646,650	6.56	6.59	6.50	4,690	700	0.1
03/04/2014	6.56	2,584,490	6.47	6.63	6.50	25,830	0	0.8
02/04/2014	6.47	4,144,770	6.54	6.56	6.34	17,690	11,100	0.2
01/04/2014	6.54	5,034,830	6.70	6.74	6.50	10,000	68,390	-1.7
31/03/2014	6.70	5,734,500	6.59	6.79	6.56	420,100	404,690	0.5
28/03/2014	6.59	4,624,830	6.41	6.61	6.45	32,380	25,830	0.2
27/03/2014	6.41	3,580,630	6.29	6.41	6.20	320	17,690	-0.5
26/03/2014	6.29	6,026,230	6.47	6.56	6.25	853,080	440,000	12.0
25/03/2014	6.47	5,361,590	6.68	6.70	6.47	1,500	20,100	-0.5
24/03/2014	6.68	2,910,580	6.50	6.68	6.56	28,890	32,300	-0.1
21/03/2014	6.50	2,894,900	6.45	6.54	6.45	6,080	400	0.2
20/03/2014	6.45	5,849,630	6.59	6.61	6.41	4,500	423,080	-12.0
19/03/2014	6.59	3,818,080	6.50	6.59	6.45	276,140	229,360	1.4
18/03/2014	6.50	5,016,620	6.47	6.65	6.36	0	28,890	-0.8
17/03/2014	6.47	5,058,870	6.16	6.52	6.20	5,580	6,080	-0.0
14/03/2014	6.16	5,054,380	6.16	6.29	6.11	1,000	4,500	-0.1
13/03/2014	6.16	7,529,130	5.87	6.16	5.84	226,758	274,538	-1.3
12/03/2014	5.87	3,975,290	5.93	5.98	5.84	651,200	630,000	0.6
11/03/2014	5.93	3,441,130	5.96	6.02	5.89	660	5,580	-0.1
10/03/2014	5.96	2,619,840	5.89	6.00	5.89	18,870	1,000	0.5
07/03/2014	5.89	4,547,170	5.84	6.00	5.82	0	500	-0.0
06/03/2014	5.84	5,116,840	5.78	5.91	5.73	532,170	21,200	13.4
05/03/2014	5.78	2,797,840	5.62	5.78	5.66	8,700	660	0.2
04/03/2014	5.62	4,676,130	5.55	5.69	5.44	1,000	18,870	-0.4
03/03/2014	5.55	5,595,920	5.80	5.82	5.51	213,990	200,000	0.4
28/02/2014	5.80	5,089,950	5.84	5.89	5.69	831,960	1,361,170	-13.6
27/02/2014	5.84	6,315,740	6.05	6.05	5.78	8,610	8,700	-0.0
26/02/2014	6.05	6,660,100	6.02	6.07	5.84	30,570	1,000	0.8
25/02/2014	6.02	5,381,600	5.93	6.02	5.84	25,400	13,990	0.3
24/02/2014	5.93	5,020,490	5.66	5.93	5.60	18,990	2,960	0.4
21/02/2014	5.66	7,336,130	5.51	5.73	5.39	115,800	108,610	0.2
20/02/2014	5.51	9,303,400	5.78	5.80	5.39	55,930	30,570	0.7
19/02/2014	5.78	4,799,640	5.60	5.82	5.62	107,990	125,400	-0.4
18/02/2014	5.60	4,476,060	5.48	5.62	5.46	108,360	126,490	-0.4
17/02/2014	5.48	3,504,690	5.53	5.60	5.44	325,610	337,610	-0.3
14/02/2014	5.53	3,774,580	5.48	5.57	5.42	105,720	137,300	-0.8
13/02/2014	5.48	4,636,700	5.48	5.55	5.33	11,040	7,990	0.1
12/02/2014	5.48	5,076,290	5.26	5.48	5.28	44,610	860	1.1
11/02/2014	5.26	5,380,350	5.35	5.57	5.24	253,840	3,800	6.1
10/02/2014	5.35	4,356,130	5.12	5.35	5.15	134,090	24,350	2.5
07/02/2014	5.12	5,263,930	5.28	5.33	5.08	388,030	390,970	-0.1
06/02/2014	5.28	3,081,790	5.17	5.35	5.10	1,250	44,610	-1.0
27/01/2014	5.17	4,409,640	4.94	5.17	4.88	8,000	253,840	-5.5
24/01/2014	4.94	4,450,790	4.72	4.97	4.74	264,790	376,280	-2.5
23/01/2014	4.72	3,437,950	4.70	4.81	4.65	5,000	8,100	-0.1
22/01/2014	4.70	4,319,020	4.76	4.83	4.65	81,440	80,470	0.0
21/01/2014	4.76	4,866,660	4.56	4.76	4.52	125,890	108,000	0.4
20/01/2014	4.56	4,242,620	4.56	4.70	4.54	0	22,600	-0.5
17/01/2014	4.56	5,634,060	4.67	4.83	4.56	20,300	5,000	0.3
16/01/2014	4.67	3,824,870	4.61	4.67	4.54	409,650	402,220	0.2
15/01/2014	4.61	7,205,910	4.38	4.67	4.41	5,150	25,890	-0.4
14/01/2014	4.38	2,369,950	4.34	4.43	4.34	106,350	0	2.1
13/01/2014	4.34	3,951,200	4.29	4.43	4.32	803,570	80,300	14.4
10/01/2014	4.29	3,561,230	4.38	4.43	4.29	82,410	77,860	0.1
09/01/2014	4.38	3,616,360	4.27	4.41	4.29	64,290	59,350	0.1
08/01/2014	4.27	6,898,640	4.05	4.27	4.05	114,500	106,350	0.1
07/01/2014	4.05	2,109,790	4.11	4.16	4.05	300	743,570	-13.6
06/01/2014	4.11	2,614,670	4.05	4.14	4.02	150,630	14,200	2.5
03/01/2014	4.05	963,110	4.05	4.05	4.00	0	10,000	-0.2
02/01/2014	4.05	2,523,710	4.05	4.14	4.02	0	69,610	-1.3
31/12/2013	4.05	2,550,970	3.89	4.09	3.89	184,480	5,910	3.1
30/12/2013	3.89	1,253,260	3.98	3.98	3.89	17,820	190,000	-3.0
27/12/2013	3.98	688,120	3.98	4.02	3.96	39,030	0	0.7
26/12/2013	3.98	900,450	3.96	4.02	3.96	200	0	0.0
25/12/2013	3.96	494,150	3.96	3.98	3.96	0	5,500	-0.1
24/12/2013	3.96	647,290	4.02	4.02	3.96	200	196,620	-3.5
23/12/2013	4.02	862,540	3.98	4.02	3.98	5,500	1,500	0.1
20/12/2013	3.98	736,000	4.00	4.02	3.98	5,100	800	0.1
19/12/2013	4.00	1,574,080	3.96	4.05	3.98	11,000	8,900	0.0
18/12/2013	3.96	679,370	3.98	3.98	3.93	6,250	21,500	-0.3
17/12/2013	3.98	747,030	3.96	3.98	3.96	8,690	5,200	0.1
16/12/2013	3.96	711,400	3.98	3.98	3.93	250	0	0.0
13/12/2013	3.98	737,320	3.98	4.02	3.96	3,000	4,000	-0.0
12/12/2013	3.98	1,333,970	3.91	4.00	3.89	96,000	99,380	-0.1
11/12/2013	3.91	2,310,420	3.96	3.98	3.91	4,850	2,820	0.0
10/12/2013	3.96	1,834,760	4.00	4.02	3.96	9,650	6,610	0.1
09/12/2013	4.00	1,348,690	4.07	4.09	4.00	31,400	3,000	0.5
06/12/2013	4.07	1,384,450	4.07	4.09	4.02	0	16,940	-0.3
05/12/2013	4.07	3,684,400	4.02	4.11	4.00	97,810	87,410	0.2
04/12/2013	4.02	2,055,690	4.00	4.05	4.00	16,360	9,650	0.1
03/12/2013	4.00	3,483,640	3.89	4.07	3.91	510	31,400	-0.5
02/12/2013	3.89	1,409,600	3.91	3.96	3.89	20,000	0	0.3
29/11/2013	3.91	1,107,280	3.96	3.98	3.91	52,420	20,000	0.6
28/11/2013	3.96	982,470	3.98	4.00	3.93	10,500	11,970	-0.0
27/11/2013	3.98	1,847,350	4.00	4.05	3.96	120,530	106,250	0.3

Page:
<<
29
30
31
>>

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