Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/12/2007	12.86	392,540	12.71	12.86	12.63	154,570	6,500	0
25/12/2007	12.71	259,770	13.10	13.10	12.71	16,530	0	0
24/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/12/2007	13.10	539,320	12.99	13.25	13.10	156,190	40,830	0
21/12/2007	12.99	857,380	12.94	13.04	12.84	122,030	43,000	0
20/12/2007	12.94	543,890	13.15	13.25	12.94	9,610	11,250	0
19/12/2007	13.15	622,850	12.99	13.35	13.04	11,740	145,080	0
18/12/2007	12.99	502,220	12.99	12.99	12.84	19,510	46,420	0
17/12/2007	12.99	501,940	13.30	13.35	12.99	15,120	79,000	0
14/12/2007	13.30	321,990	13.15	13.30	13.15	9,130	14,460	0
13/12/2007	13.15	315,420	13.35	13.35	13.15	34,530	1,000	0
12/12/2007	13.35	344,010	13.30	13.56	13.15	2,880	110	0
11/12/2007	13.30	355,230	13.51	13.51	13.25	8,210	12,710	0
10/12/2007	13.51	370,430	13.76	13.76	13.51	18,750	24,020	0
07/12/2007	13.76	323,140	13.66	13.81	13.61	0	0	0
06/12/2007	13.66	245,500	13.66	13.66	13.56	47,050	4,100	0
05/12/2007	13.66	626,770	13.87	13.87	13.56	246,690	41,710	0
04/12/2007	13.87	685,540	13.81	14.02	13.87	102,170	48,000	0
03/12/2007	13.81	495,000	13.40	13.81	13.51	60,870	3,300	0
30/11/2007	13.40	436,080	13.20	13.40	13.25	247,990	5,560	0
29/11/2007	13.20	434,290	13.30	13.35	13.20	0	0	0
28/11/2007	13.30	409,500	13.25	13.35	13.25	58,820	38,440	0
27/11/2007	13.25	513,030	13.25	13.35	13.15	162,730	25,040	0
26/11/2007	13.25	406,780	12.89	13.25	12.99	0	0	0
23/11/2007	12.89	512,490	13.04	13.10	12.89	10,770	310,180	0
22/11/2007	13.04	538,160	12.94	13.30	13.04	0	0	0
21/11/2007	12.94	711,470	13.15	13.15	12.68	0	0	0
20/11/2007	13.15	422,390	13.35	13.35	13.15	0	0	0
19/11/2007	13.35	485,870	13.35	13.40	13.30	0	0	0
16/11/2007	13.35	733,810	13.40	13.40	13.25	0	0	0
15/11/2007	13.40	1,217,360	12.84	13.46	12.94	0	0	0
14/11/2007	12.84	383,620	12.27	12.84	12.84	0	0	0
13/11/2007	12.27	790,800	12.89	12.89	12.27	0	0	0
12/11/2007	12.89	458,960	13.20	13.20	12.89	17,070	6,700	0
09/11/2007	13.20	489,620	13.40	13.40	13.15	57,420	4,280	0
08/11/2007	13.40	418,150	13.61	13.61	13.40	0	0	0
07/11/2007	13.61	656,060	13.40	13.66	13.51	0	0	0
06/11/2007	13.40	765,850	13.66	13.66	13.40	0	0	0
05/11/2007	13.66	509,710	13.92	13.92	13.61	0	0	0
02/11/2007	13.92	540,220	14.28	14.28	13.87	0	0	0
01/11/2007	14.28	887,420	13.61	14.28	13.97	0	0	0
31/10/2007	13.61	1,303,700	14.28	14.28	13.61	0	0	0
30/10/2007	14.28	1,028,710	14.64	14.64	14.28	259,760	8,090	0
29/10/2007	14.64	2,854,710	13.36	15.41	13.35	1,019,200	335,400	0
12/10/2007	13.36	797,400	12.93	13.60	12.89	114,200	11,000	0
11/10/2007	12.93	951,900	12.89	13.08	12.79	148,000	193,300	0
10/10/2007	12.89	658,600	12.54	13.10	12.68	16,700	239,100	0
09/10/2007	12.54	879,100	12.30	13.35	12.07	32,800	67,600	0
08/10/2007	12.30	659,200	12.84	13.35	12.19	80,600	91,700	0
05/10/2007	12.84	704,500	13.02	14.02	12.33	106,100	152,100	0
04/10/2007	13.02	1,171,500	12.02	13.02	12.33	35,800	71,200	0
03/10/2007	12.02	766,700	11.71	12.60	11.50	13,300	55,500	0
02/10/2007	11.71	851,200	11.39	12.41	11.30	255,800	16,100	0
01/10/2007	11.39	796,800	10.44	11.39	10.68	184,100	68,500	0
28/09/2007	10.44	939,000	9.76	10.44	9.71	187,000	40,800	0
27/09/2007	9.76	691,300	9.22	9.86	9.22	222,700	25,300	0
26/09/2007	9.22	361,100	9.20	9.45	9.09	40,400	300	0
25/09/2007	9.20	398,100	8.99	9.24	9.04	60,700	700	0
24/09/2007	8.99	266,600	8.86	9.04	8.86	21,300	100	0
21/09/2007	8.86	232,500	8.86	8.87	8.73	38,900	1,000	0
20/09/2007	8.86	309,100	8.91	8.94	8.73	63,600	62,900	0
19/09/2007	8.91	224,300	8.76	8.99	8.75	2,600	100	0
18/09/2007	8.76	185,000	8.76	8.78	8.73	6,400	100	0
17/09/2007	8.76	162,500	8.73	8.83	8.71	1,300	0	0
14/09/2007	8.73	258,300	8.69	8.81	8.68	28,200	0	0
13/09/2007	8.69	173,600	8.73	8.78	8.68	20,300	0	0
12/09/2007	8.73	285,100	8.67	8.83	8.63	23,100	0	0
11/09/2007	8.67	400,600	8.83	8.88	8.57	0	0	0
10/09/2007	8.83	321,400	8.89	8.99	8.83	7,900	6,500	0
07/09/2007	8.89	576,400	8.68	9.14	8.63	0	0	0
06/09/2007	8.68	321,300	8.40	8.70	8.37	0	0	0
05/09/2007	8.40	259,200	8.37	8.42	8.34	0	0	0
04/09/2007	8.37	318,300	8.16	8.38	8.22	0	0	0
31/08/2007	8.16	206,600	8.11	8.16	8.12	0	0	0
30/08/2007	8.11	91,500	8.08	8.14	8.07	0	0	0
29/08/2007	8.08	56,600	8.09	8.09	8.07	0	0	0
28/08/2007	8.09	109,400	8.12	8.17	8.06	0	0	0
27/08/2007	8.12	135,100	8.11	8.22	8.11	0	0	0
24/08/2007	8.11	166,300	8.09	8.14	8.09	0	0	0
23/08/2007	8.09	152,800	8.07	8.11	8.06	0	0	0
22/08/2007	8.07	175,200	8.04	8.08	8.01	0	0	0
21/08/2007	8.04	89,400	8.05	8.06	8.01	0	0	0
20/08/2007	8.05	176,800	8.08	8.08	8.04	0	0	0
17/08/2007	8.08	167,600	8.12	8.12	8.06	0	0	0
16/08/2007	8.12	317,700	8.14	8.16	7.98	0	0	0
15/08/2007	8.14	200,400	8.09	8.14	8.04	0	0	0
14/08/2007	8.09	163,800	8.02	8.11	7.96	0	0	0
13/08/2007	8.02	212,000	8.11	8.11	7.99	0	0	0
10/08/2007	8.11	300,500	8.11	8.17	8.04	0	0	0
09/08/2007	8.11	257,200	7.95	8.17	7.96	0	0	0
08/08/2007	7.95	142,400	7.97	8.01	7.91	0	0	0
07/08/2007	7.97	150,700	7.92	7.98	7.89	0	0	0
06/08/2007	7.92	209,600	7.98	7.98	7.75	0	0	0
03/08/2007	7.98	273,000	7.96	8.01	7.87	0	0	0
02/08/2007	7.96	198,200	8.09	8.11	7.96	0	0	0
01/08/2007	8.09	339,100	7.91	8.09	7.89	0	0	0
31/07/2007	7.91	315,100	7.96	7.96	7.81	0	0	0
30/07/2007	7.96	271,100	8.01	8.06	7.83	0	0	0
27/07/2007	8.01	135,400	8.01	8.11	7.91	0	0	0
26/07/2007	8.01	167,100	8.04	8.17	7.96	0	0	0
25/07/2007	8.04	180,200	8.01	8.31	8.01	0	0	0

Page:
<<
46
47
48
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.50	-5.40%	335,404,100	-13,834,522	0	26.15 28.15 26.15
2 tháng (2026-04-13)	-2.10	-7.39%	686,709,200	-503,507	0	26.15 28.95 26.15
3 tháng (2026-03-16)	-2.10	-7.39%	1,342,703,100	-8,875,552	-194.1	25.40 29.40 26.15
6 tháng (2025-12-15)	-2.10	-7.39%	3,310,818,700	-14,523,352	-398.2	25.40 33.70 26.15
12 tháng (2025-06-17)	5.12	24.15%	8,724,482,100	-87,551,105	-5,922.4	20.96 37.75 26.15
24 tháng (2024-06-24)	2.31	9.62%	12,777,180,600	-254,288,470	-9,640.1	18.30 37.75 26.15
36 tháng (2023-06-28)	7.86	42.59%	18,206,779,800	-286,320,050	-10,700.0	17.79 37.75 26.15
60 tháng (2021-07-08)	3.84	17.08%	26,237,434,100	-226,477,946	-11,827.5	9.27 37.75 26.15

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH