Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2023	21.16	21,707,400	21.35	21.77	21.05	4,710,200	1,806,700	82.1
11/07/2023	21.35	27,100,700	20.94	21.66	20.86	5,846,100	664,900	144.9
10/07/2023	20.94	30,633,600	20.14	20.94	20.29	2,747,800	1,417,900	36.5
07/07/2023	20.14	14,796,500	20.02	20.14	19.53	735,900	1,237,600	-13.1
06/07/2023	20.02	26,806,400	20.02	20.33	19.64	567,000	960,300	-10.4
05/07/2023	20.02	14,802,800	20.14	20.33	19.98	1,272,000	1,406,800	-3.6
04/07/2023	20.14	23,213,100	19.57	20.17	19.45	2,821,500	74,800	71.8
03/07/2023	19.57	13,141,200	19.64	19.87	19.53	2,969,700	435,100	65.3
30/06/2023	19.64	14,517,400	19.53	19.72	19.34	817,200	231,400	15.1
29/06/2023	19.53	16,674,600	20.25	20.29	19.49	233,200	636,900	-10.5
28/06/2023	20.25	15,219,100	20.25	20.52	20.10	1,432,200	1,988,200	-14.8
27/06/2023	20.25	20,384,500	19.49	20.36	19.64	1,613,700	437,300	31.1
26/06/2023	19.49	16,516,100	19.91	19.91	19.22	309,800	2,229,100	-49.0
23/06/2023	19.91	11,763,100	19.87	19.95	19.60	1,744,200	1,014,000	19.1
22/06/2023	19.87	15,245,600	19.79	20.17	19.64	1,037,800	405,300	16.5
21/06/2023	19.79	19,258,600	19.57	19.95	19.49	3,000,900	945,100	53.3
20/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/06/2023	19.57	19,253,600	19.34	19.76	18.99	609,500	3,072,200	-62.5
19/06/2023	19.34	15,014,000	19.12	19.56	19.12	1,652,700	756,000	23.6
16/06/2023	19.12	34,448,400	18.82	19.92	19.08	4,101,300	1,730,600	63.3
15/06/2023	18.82	14,244,700	18.60	18.90	18.64	2,556,600	734,300	46.8
14/06/2023	18.60	25,250,900	18.57	19.19	18.57	3,970,600	247,100	95.7
13/06/2023	18.57	18,419,600	18.57	18.82	18.38	2,875,100	1,126,200	44.3
12/06/2023	18.57	17,308,500	18.49	18.60	18.09	4,215,700	897,400	83.2
09/06/2023	18.49	22,956,500	17.80	18.49	17.76	4,681,900	1,749,900	72.5
08/06/2023	17.80	34,755,100	18.38	18.60	17.80	4,304,400	5,066,700	-18.4
07/06/2023	18.38	18,172,300	18.42	18.60	18.24	4,440,400	2,056,500	60.0
06/06/2023	18.42	34,323,800	17.65	18.53	17.51	7,080,000	1,241,900	145.0
05/06/2023	17.65	18,890,400	17.65	18.02	17.51	2,598,000	1,141,600	35.2
02/06/2023	17.65	27,301,900	17.18	17.84	17.36	2,414,400	330,900	50.3
01/06/2023	17.18	16,361,000	16.96	17.29	16.88	1,757,600	1,145,500	14.3
31/05/2023	16.96	18,626,100	17.10	17.21	16.85	735,900	713,400	0.5
30/05/2023	17.10	14,844,600	17.14	17.29	16.92	397,300	484,700	-2.0
29/05/2023	17.14	17,596,200	16.52	17.18	16.66	1,868,700	262,400	36.8
26/05/2023	16.52	8,272,300	16.48	16.63	16.48	479,300	1,044,600	-12.7
25/05/2023	16.48	15,722,000	16.63	16.63	16.44	900,600	1,666,100	-17.2
24/05/2023	16.63	24,777,300	16.81	16.99	16.63	1,543,800	3,615,600	-47.4
23/05/2023	16.81	19,709,100	16.74	17.07	16.70	1,445,200	777,000	15.4
22/05/2023	16.74	13,940,300	16.81	16.99	16.74	88,700	279,100	-4.4
19/05/2023	16.81	14,968,200	16.77	17.07	16.59	35,900	930,800	-20.5
18/05/2023	16.77	26,047,800	16.44	16.96	16.44	1,024,200	156,200	19.9
17/05/2023	16.44	22,648,300	16.77	16.85	16.41	664,000	1,154,400	-11.1
16/05/2023	16.77	19,670,500	16.77	16.96	16.74	580,500	864,700	-6.5
15/05/2023	16.77	20,845,400	17.03	17.29	16.77	79,000	1,657,600	-36.5
12/05/2023	17.03	27,507,700	16.41	17.03	16.33	1,238,000	372,600	19.6
11/05/2023	16.41	19,755,500	16.48	16.77	16.41	3,215,800	382,300	64.3
10/05/2023	16.48	19,035,600	16.30	16.63	16.30	1,912,900	502,200	31.9
09/05/2023	16.30	13,213,400	16.30	16.44	16.15	443,900	1,083,300	-14.2
08/05/2023	16.30	26,944,000	15.71	16.33	15.82	5,277,900	1,037,500	93.9
05/05/2023	15.71	8,503,400	15.89	15.97	15.71	169,000	1,416,100	-26.9
04/05/2023	15.89	15,804,200	15.71	16.04	15.60	495,300	1,309,100	-17.6
28/04/2023	15.71	14,121,000	15.49	15.78	15.56	3,683,100	4,830,000	-24.6
27/04/2023	15.49	9,135,900	15.64	15.71	15.45	898,800	1,944,700	-22.2
26/04/2023	15.64	17,553,400	15.45	15.64	15.16	6,943,673	7,716,566	-16.5
25/04/2023	15.45	18,712,800	15.75	15.89	15.34	2,682,400	2,138,415	11.5
24/04/2023	15.75	9,652,100	15.86	16.04	15.71	242,701	1,557,057	-28.3
21/04/2023	15.86	30,661,000	15.53	16.26	15.64	961,800	3,908,000	-63.8
20/04/2023	15.53	8,513,200	15.60	15.67	15.42	235,100	546,800	-6.6
19/04/2023	15.60	13,629,400	15.93	16.00	15.56	2,153,250	1,122,500	22.0
18/04/2023	15.93	19,091,400	15.64	15.93	15.49	1,254,900	627,292	13.7
17/04/2023	15.64	12,903,000	15.53	15.75	15.49	1,612,899	630,500	21.0
14/04/2023	15.53	26,940,800	15.93	16.15	15.53	1,372,100	2,191,389	-17.4
13/04/2023	15.93	17,746,800	16.11	16.30	15.86	557,250	977,100	-9.1
12/04/2023	16.11	17,022,900	16.55	16.63	16.08	308,500	1,479,010	-25.8
11/04/2023	16.55	25,248,600	16.41	16.55	15.97	1,914,500	3,747,110	-41.4
10/04/2023	16.41	26,255,600	16.30	16.99	16.30	2,613,300	652,633	43.9
07/04/2023	16.30	23,905,800	16.00	16.44	15.93	1,465,300	39,200	32.1
06/04/2023	16.00	25,225,900	16.48	16.85	16.00	629,350	1,616,419	-21.6
05/04/2023	16.48	18,373,200	16.48	16.55	16.19	1,365,800	997,800	8.3
04/04/2023	16.48	31,003,800	16.11	16.63	15.97	1,947,053	3,309,416	-30.7
03/04/2023	16.11	31,835,600	15.75	16.22	16.04	1,937,660	6,029,821	-90.0
31/03/2023	15.75	31,980,500	15.42	15.89	15.27	2,446,210	4,197,861	-37.7
30/03/2023	15.42	21,964,400	15.42	15.89	15.42	625,100	4,234,499	-75.6
29/03/2023	15.42	15,837,600	15.23	15.45	15.20	602,400	2,731,500	-44.8
28/03/2023	15.23	18,885,500	15.38	15.60	15.20	753,000	325,033	8.9
27/03/2023	15.38	23,493,200	14.98	15.67	14.98	2,385,310	725,200	34.9
24/03/2023	14.98	18,614,400	14.91	15.12	14.94	1,569,200	916,400	13.4
23/03/2023	14.91	17,493,200	14.54	14.94	14.39	2,063,200	482,700	31.6
22/03/2023	14.54	12,303,400	14.65	14.87	14.54	640,800	342,100	6.0
21/03/2023	14.65	17,547,200	14.28	14.65	14.17	2,641,500	4,514,202	-6.1
20/03/2023	14.28	18,548,100	14.87	14.87	14.28	128,100	850,282	-14.1
17/03/2023	14.87	19,301,900	14.83	15.02	14.69	6,207,200	1,085,200	104.0
16/03/2023	14.83	10,338,600	14.91	15.12	14.76	1,944,400	1,337,700	12.2
15/03/2023	14.91	28,458,900	13.95	14.91	14.28	966,024	574,100	8.0
14/03/2023	13.95	15,079,900	14.39	14.43	13.92	3,766,964	618,445	60.0
13/03/2023	14.39	20,540,900	14.50	14.61	14.06	6,024,774	1,494,619	89.0
10/03/2023	14.50	13,374,000	14.50	14.54	14.25	2,954,750	210,400	54.3
09/03/2023	14.50	17,709,900	14.50	14.72	14.47	4,071,401	1,278,373	55.3
08/03/2023	14.50	14,656,100	14.21	14.50	13.92	1,981,700	320,800	32.9
07/03/2023	14.21	16,202,800	13.73	14.28	13.77	1,744,250	595,769	22.3
06/03/2023	13.73	10,340,100	13.51	14.06	13.73	1,300,710	1,303,800	-0.1
03/03/2023	13.51	7,382,600	13.66	13.81	13.51	443,515	1,829,500	-25.6
02/03/2023	13.66	5,341,200	13.88	13.99	13.66	1,203,910	1,689,300	-9.1
01/03/2023	13.88	11,380,400	13.37	13.92	13.29	1,573,566	4,745,885	-60.1
28/02/2023	13.37	11,908,000	13.37	13.73	13.33	4,202,540	3,887,200	5.8
27/02/2023	13.37	14,834,700	13.92	13.92	13.37	94,602	4,143,485	-73.9
24/02/2023	13.92	7,726,100	14.43	14.47	13.92	898,100	1,221,616	-6.1
23/02/2023	14.43	17,946,400	14.14	14.43	13.77	1,424,102	3,064,080	-32.3
22/02/2023	14.14	24,069,100	14.98	14.98	14.14	1,085,600	2,868,843	-34.4
21/02/2023	14.98	14,060,300	15.20	15.34	14.98	1,843,200	1,028,400	16.7
20/02/2023	15.20	23,655,300	14.25	15.20	14.21	2,061,010	652,600	29.2

Page:
<<
6
7
8
>>

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