Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2011	5.62	1,035,260	5.64	5.67	5.56	6,350	235,340	-6.8
10/02/2011	5.64	1,288,420	5.64	5.73	5.62	281,820	185,900	2.9
09/02/2011	5.64	1,579,680	5.64	5.88	5.64	18,380	164,920	-4.4
08/02/2011	5.64	874,590	5.62	5.67	5.62	143,680	66,700	2.3
28/01/2011	5.62	1,223,550	5.62	5.71	5.60	106,570	39,220	2.0
27/01/2011	5.62	1,367,640	5.45	5.65	5.47	300,300	70,800	6.7
26/01/2011	5.45	860,750	5.35	5.50	5.35	23,870	33,400	-0.3
25/01/2011	5.35	2,339,530	5.43	5.45	5.33	277,450	24,880	7.2
24/01/2011	5.43	2,419,480	5.58	5.64	5.41	34,350	295,810	-7.6
21/01/2011	5.58	2,505,790	5.58	5.71	5.56	25,160	103,950	-2.3
20/01/2011	5.58	1,426,120	5.64	5.71	5.58	8,500	84,180	-2.3
19/01/2011	5.64	2,121,730	5.64	5.77	5.56	155,090	11,600	4.3
18/01/2011	5.64	1,614,080	5.73	5.81	5.64	34,030	29,940	0.1
17/01/2011	5.73	2,570,450	5.71	5.92	5.69	113,530	311,500	-6.1
14/01/2011	5.71	1,481,200	5.64	5.71	5.60	82,250	50,000	1.0
13/01/2011	5.64	1,703,400	5.56	5.73	5.54	85,000	13,000	2.2
12/01/2011	5.56	1,790,810	5.47	5.62	5.47	27,990	133,520	-3.1
11/01/2011	5.47	3,345,610	5.71	5.71	5.47	116,020	213,070	-2.9
10/01/2011	5.71	2,135,120	5.86	5.86	5.67	8,380	107,930	-3.0
07/01/2011	5.86	1,555,480	5.88	5.98	5.86	250,630	3,500	7.7
06/01/2011	5.88	1,844,330	5.90	5.94	5.81	154,720	1,050	4.8
05/01/2011	5.90	2,427,920	6.07	6.09	5.90	158,650	23,300	4.3
04/01/2011	6.07	1,467,250	6.03	6.16	6.05	22,000	7,860	0.5
31/12/2010	6.03	2,155,610	5.98	6.13	5.98	58,000	78,310	-0.6
30/12/2010	5.98	1,548,200	6.05	6.11	5.98	68,200	94,600	-0.9
29/12/2010	6.05	3,569,810	6.13	6.33	6.05	115,700	124,600	-0.3
28/12/2010	6.13	4,206,640	5.84	6.13	5.86	129,140	138,420	-0.4
27/12/2010	5.84	1,500,580	5.84	5.92	5.79	194,600	96,700	3.0
24/12/2010	5.84	2,156,700	5.79	5.98	5.69	148,340	100,060	1.5
23/12/2010	5.79	3,429,040	5.86	5.94	5.75	147,770	73,760	2.3
22/12/2010	5.86	4,149,380	5.99	6.18	5.86	537,500	269,820	8.6
21/12/2010	5.99	5,396,400	5.98	6.18	5.71	432,560	238,670	6.3
20/12/2010	5.98	4,441,760	6.01	6.28	5.98	35,750	706,110	-21.9
17/12/2010	6.01	3,855,110	5.73	6.01	5.73	50,520	203,310	-4.8
16/12/2010	5.73	5,291,770	6.01	6.01	5.73	709,570	51,730	20.2
15/12/2010	6.01	5,398,520	5.84	6.13	5.86	489,690	351,620	4.5
14/12/2010	5.84	10,586,400	5.84	6.13	5.67	685,240	276,060	13.1
13/12/2010	5.84	450,490	5.58	5.84	5.84	203,600	205,770	-0.1
10/12/2010	5.58	4,610,890	5.32	5.58	5.39	222,390	193,340	0.9
09/12/2010	5.32	3,707,280	5.07	5.32	5.01	278,780	177,300	2.6
08/12/2010	5.07	5,362,250	5.33	5.47	5.07	604,020	478,800	3.5
07/12/2010	5.33	6,080,210	5.50	5.69	5.33	646,870	477,870	4.9
06/12/2010	5.50	7,155,230	5.26	5.50	5.43	1,186,710	882,150	8.9
03/12/2010	5.26	1,467,970	5.01	5.26	5.26	46,960	103,550	-1.6
02/12/2010	5.01	4,262,590	4.79	5.01	4.83	655,240	524,090	3.2
01/12/2010	4.79	3,318,670	4.66	4.86	4.60	556,560	76,900	12.2
30/11/2010	4.66	4,017,280	4.45	4.66	4.62	531,100	113,240	10.3
29/11/2010	4.45	1,483,170	4.24	4.45	4.20	68,910	308,960	-5.6
26/11/2010	4.24	1,113,070	4.24	4.32	4.20	337,940	582,400	-5.5
25/11/2010	4.24	1,285,250	4.15	4.32	4.18	29,330	43,200	-0.3
24/11/2010	4.15	816,190	4.18	4.22	4.11	10,050	50,000	-0.9
23/11/2010	4.18	842,970	4.11	4.20	4.13	3,700	156,000	-3.4
22/11/2010	4.11	952,840	4.18	4.18	4.07	247,230	153,050	2.0
19/11/2010	4.18	884,830	4.26	4.32	4.18	135,290	184,400	-1.1
18/11/2010	4.26	1,258,500	4.17	4.34	4.22	92,430	179,290	-2.0
17/11/2010	4.17	1,308,090	4.17	4.26	4.15	465,670	465,410	-0.0
16/11/2010	4.17	1,571,940	4.30	4.34	4.15	82,550	492,970	-9.1
15/11/2010	4.30	1,415,140	4.43	4.49	4.30	271,510	302,010	-0.7
12/11/2010	4.43	2,492,820	4.51	4.51	4.30	60,310	637,410	-13.3
11/11/2010	4.51	1,018,770	4.54	4.58	4.51	138,600	0	3.3
10/11/2010	4.54	1,259,580	4.58	4.60	4.52	156,800	198,090	-1.0
09/11/2010	4.58	1,154,550	4.71	4.71	4.58	614,420	471,320	3.5
08/11/2010	4.71	2,913,770	4.66	4.83	4.66	509,570	262,740	6.2
05/11/2010	4.66	1,907,380	4.49	4.69	4.52	715,880	49,270	16.4
04/11/2010	4.49	483,540	4.43	4.54	4.43	9,500	11,800	-0.1
03/11/2010	4.43	807,000	4.52	4.54	4.43	19,090	158,780	-3.3
02/11/2010	4.52	1,489,260	4.62	4.62	4.51	107,710	563,500	-11.0
01/11/2010	4.62	511,030	4.66	4.67	4.62	7,960	40,910	-0.8
29/10/2010	4.66	708,690	4.64	4.71	4.64	330,350	340,380	-0.3
28/10/2010	4.64	438,510	4.66	4.71	4.64	127,410	0	3.2
27/10/2010	4.66	814,820	4.75	4.77	4.66	167,770	35,300	3.3
26/10/2010	4.75	1,539,600	4.58	4.81	4.62	107,680	5,280	2.6
25/10/2010	4.58	671,750	4.56	4.62	4.52	87,370	1,600	2.1
22/10/2010	4.56	539,430	4.56	4.62	4.54	76,680	66,200	0.2
21/10/2010	4.56	663,770	4.56	4.71	4.56	57,500	1,000	1.4
20/10/2010	4.56	1,050,480	4.77	4.77	4.56	20,560	53,530	-0.8
19/10/2010	4.77	1,013,470	4.83	4.86	4.73	199,340	2,000	5.0
18/10/2010	4.83	487,790	4.83	4.90	4.83	42,650	4,000	1.0
15/10/2010	4.83	436,050	4.84	4.90	4.83	22,050	25,860	-0.1
14/10/2010	4.84	392,660	4.88	4.98	4.84	98,800	20,120	2.1
13/10/2010	4.88	492,690	4.86	4.90	4.79	39,010	51,500	-0.3
12/10/2010	4.86	740,090	4.94	4.94	4.84	56,200	2,690	1.4
11/10/2010	4.94	317,430	4.98	5.00	4.94	210	350	-0.0
08/10/2010	4.98	532,190	5.01	5.05	4.96	21,020	17,890	0.1
07/10/2010	5.01	958,280	5.09	5.15	5.00	194,710	1,720	5.2
06/10/2010	5.09	946,690	5.03	5.13	5.00	58,220	1,860	1.5
05/10/2010	5.03	1,066,680	4.84	5.03	4.73	45,530	52,880	-0.2
04/10/2010	4.84	1,078,390	5.01	5.03	4.84	101,160	0	2.6
01/10/2010	5.01	646,680	5.07	5.11	5.01	68,350	72,290	-0.1
30/09/2010	5.07	676,740	5.09	5.09	5.05	171,300	1,230	4.6
29/09/2010	5.09	707,510	5.16	5.18	5.09	27,930	98,960	-1.9
28/09/2010	5.16	927,160	5.18	5.28	5.16	122,090	236,270	-3.1
27/09/2010	5.18	631,110	5.20	5.26	5.18	187,570	7,560	5.0
24/09/2010	5.20	937,770	5.15	5.22	5.15	247,960	220,600	0.8
23/09/2010	5.15	1,382,200	5.24	5.24	5.07	162,340	30,000	3.6
22/09/2010	5.24	513,040	5.28	5.32	5.22	22,270	126,100	-2.9
21/09/2010	5.28	848,090	5.32	5.33	5.26	128,360	64,250	1.8
20/09/2010	5.32	1,172,540	5.35	5.50	5.32	2,610	63,390	-1.7
17/09/2010	5.35	1,819,850	5.11	5.35	5.15	39,440	455,300	-11.7
16/09/2010	5.11	750,560	5.09	5.15	5.07	198,800	137,100	1.7

Page:
<<
37
38
39
>>

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