Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/04/2008	4.57	127,910	4.65	4.65	4.57	3,550	0	0
21/04/2008	4.65	536,830	4.74	4.74	4.65	357,670	150	0
18/04/2008	4.74	1,301,760	4.74	4.74	4.65	741,880	194,530	0
17/04/2008	4.74	1,590,270	4.65	4.74	4.57	557,680	104,000	0
16/04/2008	4.65	2,050,930	4.74	4.74	4.65	1,696,810	17,410	0
11/04/2008	4.74	2,669,630	4.82	4.82	4.74	2,366,190	97,900	0
10/04/2008	4.82	148,340	4.91	4.91	4.82	110,490	0	0
09/04/2008	4.91	858,950	4.99	4.99	4.91	355,720	36,950	0
08/04/2008	4.99	3,737,090	5.03	5.12	4.95	892,990	825,910	0
07/04/2008	5.03	231,290	4.95	5.03	5.03	30,000	100,000	0
04/04/2008	4.95	25,720	4.91	4.95	4.95	0	300	0
03/04/2008	4.91	4,910	4.86	4.91	4.91	570	0	0
02/04/2008	4.86	15,270	4.82	4.86	4.86	5,550	0	0
01/04/2008	4.82	49,280	4.78	4.82	4.82	14,050	0	0
31/03/2008	4.78	252,140	4.74	4.78	4.78	40,530	155,450	0
28/03/2008	4.74	147,950	4.69	4.74	4.74	39,800	100	0
27/03/2008	4.69	1,019,940	4.65	4.69	4.69	120,570	336,130	0
26/03/2008	4.65	3,319,430	4.86	4.86	4.65	1,297,990	534,370	0
25/03/2008	4.86	65,510	5.12	5.12	4.86	12,490	7,950	0
24/03/2008	5.12	111,180	5.37	5.37	5.12	41,210	14,500	0
21/03/2008	5.37	158,480	5.62	5.62	5.37	22,920	3,590	0
20/03/2008	5.62	330,970	5.92	5.92	5.62	23,050	6,000	0
19/03/2008	5.92	1,843,670	6.22	6.22	5.92	21,270	70,000	0
18/03/2008	6.22	149,260	6.51	6.51	6.22	37,340	0	0
17/03/2008	6.51	550,490	6.85	6.85	6.51	129,040	500	0
14/03/2008	6.85	794,060	7.02	7.02	6.81	67,980	0	0
13/03/2008	7.02	1,650,160	6.72	7.02	6.77	337,040	5,350	0
12/03/2008	6.72	1,736,120	6.68	6.81	6.43	342,970	0	0
11/03/2008	6.68	1,431,780	7.02	7.02	6.68	407,260	48,050	0
10/03/2008	7.02	2,058,120	7.10	7.44	6.94	334,910	19,280	0
07/03/2008	7.10	582,360	6.77	7.10	7.10	33,900	57,500	0
06/03/2008	6.77	1,658,320	6.47	6.77	6.77	306,610	52,200	0
05/03/2008	6.47	231,320	6.81	6.81	6.47	39,610	0	0
04/03/2008	6.81	90,380	7.15	7.15	6.81	11,130	0	0
03/03/2008	7.15	512,360	7.48	7.48	7.15	294,250	14,870	0
29/02/2008	7.48	1,501,290	7.87	8.08	7.48	256,070	59,460	0
28/02/2008	7.87	647,860	8.20	8.29	7.87	105,650	17,100	0
27/02/2008	8.20	1,042,750	8.63	8.71	8.20	110,220	6,500	0
26/02/2008	8.63	593,620	9.05	9.05	8.63	71,450	0	0
25/02/2008	9.05	1,591,860	8.71	9.13	8.80	148,270	64,960	0
22/02/2008	8.71	351,630	9.13	9.13	8.71	14,950	79,600	0
21/02/2008	9.13	147,010	9.56	9.56	9.13	42,590	0	0
20/02/2008	9.56	787,480	9.98	10.06	9.56	46,050	0	0
19/02/2008	9.98	1,220,400	10.49	10.49	9.98	14,080	12,600	0
18/02/2008	10.49	727,710	10.99	10.99	10.49	19,520	0	0
15/02/2008	10.99	507,940	11.25	11.25	10.91	2,560	2,200	0
14/02/2008	11.25	570,470	11.25	11.42	11.25	18,310	920	0
13/02/2008	11.25	373,870	11.59	11.59	11.25	21,100	52,910	0
12/02/2008	11.59	352,560	12.09	12.09	11.59	75,940	55,850	0
01/02/2008	12.09	710,880	11.92	12.09	11.92	139,220	153,450	0
31/01/2008	11.92	553,580	12.18	12.18	11.67	6,650	1,000	0
30/01/2008	12.18	694,340	11.67	12.18	11.92	83,960	2,860	0
29/01/2008	11.67	515,970	11.42	11.67	11.33	96,830	2,000	0
28/01/2008	11.42	275,720	11.42	11.50	11.33	79,630	4,090	0
25/01/2008	11.42	376,560	11.25	11.50	11.16	31,210	350	0
24/01/2008	11.25	608,400	11.25	11.67	11.25	0	0	0
23/01/2008	11.25	858,030	11.76	11.76	11.25	81,300	118,690	0
22/01/2008	11.76	710,740	12.26	12.26	11.67	52,780	133,010	0
21/01/2008	12.26	273,830	12.52	12.52	12.18	7,790	1,030	0
18/01/2008	12.52	331,960	12.35	12.69	12.09	53,860	700	0
17/01/2008	12.35	654,660	12.52	12.69	12.18	0	0	0
16/01/2008	12.52	464,630	11.92	12.52	12.35	16,300	6,520	0
15/01/2008	11.92	812,350	12.52	12.52	11.92	18,310	140	0
14/01/2008	12.52	816,760	12.94	12.94	12.52	41,160	770	0
11/01/2008	12.94	617,640	12.86	13.11	12.94	62,720	8,150	0
10/01/2008	12.86	712,060	13.36	13.36	12.86	6,800	176,140	0
09/01/2008	13.36	445,570	13.62	13.62	13.36	2,650	9,400	0
08/01/2008	13.62	477,290	13.53	13.87	13.62	1,770	2,800	0
07/01/2008	13.53	485,480	13.95	13.95	13.45	74,380	0	0
04/01/2008	13.95	402,930	14.04	14.04	13.87	61,930	81,300	0
03/01/2008	14.04	300,200	14.21	14.21	13.95	28,820	4,310	0
02/01/2008	14.21	401,040	14.21	14.29	14.04	32,920	121,060	0
28/12/2007	14.21	412,290	14.12	14.29	14.04	64,830	160,150	0
27/12/2007	14.12	404,030	14.12	14.21	13.95	245,120	21,500	0
26/12/2007	14.12	392,540	13.95	14.12	13.87	154,570	6,500	0
25/12/2007	13.95	259,770	14.38	14.38	13.95	16,530	0	0
24/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/12/2007	14.38	539,320	14.27	14.55	14.38	156,190	40,830	0
21/12/2007	14.26	857,380	14.21	14.32	14.10	122,030	43,000	0
20/12/2007	14.21	543,890	14.43	14.55	14.21	9,610	11,250	0
19/12/2007	14.43	622,850	14.26	14.66	14.32	11,740	145,080	0
18/12/2007	14.26	502,220	14.26	14.26	14.10	19,510	46,420	0
17/12/2007	14.26	501,940	14.60	14.66	14.26	15,120	79,000	0
14/12/2007	14.60	321,990	14.43	14.60	14.43	9,130	14,460	0
13/12/2007	14.43	315,420	14.66	14.66	14.43	34,530	1,000	0
12/12/2007	14.66	344,010	14.60	14.88	14.43	2,880	110	0
11/12/2007	14.60	355,230	14.83	14.83	14.55	8,210	12,710	0
10/12/2007	14.83	370,430	15.11	15.11	14.83	18,750	24,020	0
07/12/2007	15.11	323,140	15.00	15.17	14.94	0	0	0
06/12/2007	15.00	245,500	15.00	15.00	14.88	47,050	4,100	0
05/12/2007	15.00	626,770	15.22	15.22	14.88	246,690	41,710	0
04/12/2007	15.22	685,540	15.17	15.39	15.22	102,170	48,000	0
03/12/2007	15.17	495,000	14.72	15.17	14.83	60,870	3,300	0
30/11/2007	14.72	436,080	14.49	14.72	14.55	247,990	5,560	0
29/11/2007	14.49	434,290	14.60	14.66	14.49	0	0	0
28/11/2007	14.60	409,500	14.55	14.66	14.55	58,820	38,440	0
27/11/2007	14.55	513,030	14.55	14.66	14.43	162,730	25,040	0
26/11/2007	14.55	406,780	14.15	14.55	14.26	0	0	0
23/11/2007	14.15	512,490	14.32	14.38	14.15	10,770	310,180	0
22/11/2007	14.32	538,160	14.21	14.60	14.32	0	0	0
21/11/2007	14.21	711,470	14.43	14.43	13.93	0	0	0

Page:
<<
44
45
46
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-2.40	-6.91%	619,503,900	-13,167,000	-448.4	32 35.55 32.80
2 tháng (2025-10-06)	-7.90	-19.63%	1,560,393,700	-83,363,600	-3,106.0	32 41.45 32.80
3 tháng (2025-09-05)	-7.14	-18.09%	2,372,407,000	-144,290,000	-5,532.2	32 41.45 32.80
6 tháng (2025-06-09)	9.58	42.07%	5,334,165,800	-56,909,953	-5,050.9	22.57 41.45 32.80
12 tháng (2024-12-09)	6.80	26.62%	7,819,910,100	-169,489,134	-7,435.1	20.09 41.45 32.80
24 tháng (2023-12-15)	8.14	33.63%	11,761,822,500	-245,257,290	-9,439.5	20.09 41.45 32.80
36 tháng (2022-12-20)	17.85	123.07%	16,911,887,300	-196,752,386	-8,474.3	12.49 41.45 32.80
60 tháng (2020-12-30)	18.34	130.90%	24,444,771,610	-215,125,396	-11,392.8	10.18 41.45 32.80

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH