Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2023	15.04	8,272,300	15.01	15.14	15.01	479,300	1,044,600	-12.7
25/05/2023	15.01	15,722,000	15.14	15.14	14.98	900,600	1,666,100	-17.2
24/05/2023	15.14	24,777,300	15.31	15.48	15.14	1,543,800	3,615,600	-47.4
23/05/2023	15.31	19,709,100	15.24	15.54	15.21	1,445,200	777,000	15.4
22/05/2023	15.24	13,940,300	15.31	15.48	15.24	88,700	279,100	-4.4
19/05/2023	15.31	14,968,200	15.28	15.54	15.11	35,900	930,800	-20.5
18/05/2023	15.28	26,047,800	14.98	15.44	14.98	1,024,200	156,200	19.9
17/05/2023	14.98	22,648,300	15.28	15.34	14.94	664,000	1,154,400	-11.1
16/05/2023	15.28	19,670,500	15.28	15.44	15.24	580,500	864,700	-6.5
15/05/2023	15.28	20,845,400	15.51	15.74	15.28	79,000	1,657,600	-36.5
12/05/2023	15.51	27,507,700	14.94	15.51	14.88	1,238,000	372,600	19.6
11/05/2023	14.94	19,755,500	15.01	15.28	14.94	3,215,800	382,300	64.3
10/05/2023	15.01	19,035,600	14.84	15.14	14.84	1,912,900	502,200	31.9
09/05/2023	14.84	13,213,400	14.84	14.98	14.71	443,900	1,083,300	-14.2
08/05/2023	14.84	26,944,000	14.31	14.88	14.41	5,277,900	1,037,500	93.9
05/05/2023	14.31	8,503,400	14.48	14.54	14.31	169,000	1,416,100	-26.9
04/05/2023	14.48	15,804,200	14.31	14.61	14.21	495,300	1,309,100	-17.6
28/04/2023	14.31	14,121,000	14.11	14.38	14.18	3,683,100	4,830,000	-24.6
27/04/2023	14.11	9,135,900	14.24	14.31	14.08	898,800	1,944,700	-22.2
26/04/2023	14.24	17,553,400	14.08	14.24	13.81	6,943,673	7,716,566	-16.5
25/04/2023	14.08	18,712,800	14.34	14.48	13.98	2,682,400	2,138,415	11.5
24/04/2023	14.34	9,652,100	14.44	14.61	14.31	242,701	1,557,057	-28.3
21/04/2023	14.44	30,661,000	14.14	14.81	14.24	961,800	3,908,000	-63.8
20/04/2023	14.14	8,513,200	14.21	14.28	14.04	235,100	546,800	-6.6
19/04/2023	14.21	13,629,400	14.51	14.58	14.18	2,153,250	1,122,500	22.0
18/04/2023	14.51	19,091,400	14.24	14.51	14.11	1,254,900	627,292	13.7
17/04/2023	14.24	12,903,000	14.14	14.34	14.11	1,612,899	630,500	21.0
14/04/2023	14.14	26,940,800	14.51	14.71	14.14	1,372,100	2,191,389	-17.4
13/04/2023	14.51	17,746,800	14.68	14.84	14.44	557,250	977,100	-9.1
12/04/2023	14.68	17,022,900	15.08	15.14	14.64	308,500	1,479,010	-25.8
11/04/2023	15.08	25,248,600	14.94	15.08	14.54	1,914,500	3,747,110	-41.4
10/04/2023	14.94	26,255,600	14.84	15.48	14.84	2,613,300	652,633	43.9
07/04/2023	14.84	23,905,800	14.58	14.98	14.51	1,465,300	39,200	32.1
06/04/2023	14.58	25,225,900	15.01	15.34	14.58	629,350	1,616,419	-21.6
05/04/2023	15.01	18,373,200	15.01	15.08	14.74	1,365,800	997,800	8.3
04/04/2023	15.01	31,003,800	14.68	15.14	14.54	1,947,053	3,309,416	-30.7
03/04/2023	14.68	31,835,600	14.34	14.78	14.61	1,937,660	6,029,821	-90.0
31/03/2023	14.34	31,980,500	14.04	14.48	13.91	2,446,210	4,197,861	-37.7
30/03/2023	14.04	21,964,400	14.04	14.48	14.04	625,100	4,234,499	-75.6
29/03/2023	14.04	15,837,600	13.88	14.08	13.84	602,400	2,731,500	-44.8
28/03/2023	13.88	18,885,500	14.01	14.21	13.84	753,000	325,033	8.9
27/03/2023	14.01	23,493,200	13.64	14.28	13.64	2,385,310	725,200	34.9
24/03/2023	13.64	18,614,400	13.58	13.78	13.61	1,569,200	916,400	13.4
23/03/2023	13.58	17,493,200	13.24	13.61	13.11	2,063,200	482,700	31.6
22/03/2023	13.24	12,303,400	13.34	13.54	13.24	640,800	342,100	6.0
21/03/2023	13.34	17,547,200	13.01	13.34	12.91	2,641,500	4,514,202	-6.1
20/03/2023	13.01	18,548,100	13.54	13.54	13.01	128,100	850,282	-14.1
17/03/2023	13.54	19,301,900	13.51	13.68	13.38	6,207,200	1,085,200	104.0
16/03/2023	13.51	10,338,600	13.58	13.78	13.44	1,944,400	1,337,700	12.2
15/03/2023	13.58	28,458,900	12.71	13.58	13.01	966,024	574,100	8.0
14/03/2023	12.71	15,079,900	13.11	13.14	12.68	3,766,964	618,445	60.0
13/03/2023	13.11	20,540,900	13.21	13.31	12.81	6,024,774	1,494,619	89.0
10/03/2023	13.21	13,374,000	13.21	13.24	12.98	2,954,750	210,400	54.3
09/03/2023	13.21	17,709,900	13.21	13.41	13.18	4,071,401	1,278,373	55.3
08/03/2023	13.21	14,656,100	12.94	13.21	12.68	1,981,700	320,800	32.9
07/03/2023	12.94	16,202,800	12.51	13.01	12.54	1,744,250	595,769	22.3
06/03/2023	12.51	10,340,100	12.31	12.81	12.51	1,300,710	1,303,800	-0.1
03/03/2023	12.31	7,382,600	12.44	12.58	12.31	443,515	1,829,500	-25.6
02/03/2023	12.44	5,341,200	12.64	12.74	12.44	1,203,910	1,689,300	-9.1
01/03/2023	12.64	11,380,400	12.18	12.68	12.11	1,573,566	4,745,885	-60.1
28/02/2023	12.18	11,908,000	12.18	12.51	12.14	4,202,540	3,887,200	5.8
27/02/2023	12.18	14,834,700	12.68	12.68	12.18	94,602	4,143,485	-73.9
24/02/2023	12.68	7,726,100	13.14	13.18	12.68	898,100	1,221,616	-6.1
23/02/2023	13.14	17,946,400	12.88	13.14	12.54	1,424,102	3,064,080	-32.3
22/02/2023	12.88	24,069,100	13.64	13.64	12.88	1,085,600	2,868,843	-34.4
21/02/2023	13.64	14,060,300	13.84	13.98	13.64	1,843,200	1,028,400	16.7
20/02/2023	13.84	23,655,300	12.98	13.84	12.94	2,061,010	652,600	29.2
17/02/2023	12.98	8,056,100	13.01	13.11	12.81	1,983,600	1,165,200	15.9
16/02/2023	13.01	9,828,100	12.74	13.01	12.78	275,900	1,033,900	-14.8
15/02/2023	12.74	10,344,500	12.61	12.91	12.54	513,310	2,066,874	-29.7
14/02/2023	12.61	6,180,800	12.34	12.61	12.34	774,000	210,769	10.6
13/02/2023	12.34	11,360,100	12.68	12.68	12.11	459,510	1,476,970	-18.8
10/02/2023	12.68	9,538,000	12.91	13.08	12.58	1,267,900	1,733,300	-8.8
09/02/2023	12.91	7,434,300	13.01	13.18	12.88	2,626,410	1,719,000	17.6
08/02/2023	13.01	12,539,800	12.71	13.14	12.48	2,137,521	809,567	25.9
07/02/2023	12.71	17,388,300	13.34	13.58	12.71	2,129,860	3,131,801	-19.1
06/02/2023	13.34	11,552,300	13.18	13.34	12.94	2,307,625	160,600	42.9
03/02/2023	13.18	13,217,100	13.44	13.54	13.08	1,624,235	593,102	20.4
02/02/2023	13.44	11,997,700	13.44	13.61	13.28	1,461,010	87,669	27.7
01/02/2023	13.44	26,556,600	14.41	14.58	13.41	2,662,832	2,171,900	9.9
31/01/2023	14.41	17,924,900	14.01	14.44	13.91	3,873,605	1,211,449	57.5
30/01/2023	14.01	19,239,700	13.98	14.48	13.81	4,048,311	687,018	70.6
27/01/2023	13.98	19,460,600	14.14	14.41	13.91	5,153,500	3,631,520	31.9
19/01/2023	14.14	26,454,500	13.71	14.18	13.61	8,399,102	2,606,713	122.8
18/01/2023	13.71	19,367,400	13.61	14.01	13.54	5,870,900	622,798	107.8
17/01/2023	13.61	21,992,300	12.94	13.61	13.01	2,781,202	121,273	54.3
16/01/2023	12.94	7,329,600	12.81	13.01	12.74	904,410	236,620	13.0
13/01/2023	12.81	14,327,200	12.88	13.24	12.74	901,220	692,901	4.0
12/01/2023	12.88	6,542,800	12.88	13.01	12.74	569,400	349,708	4.2
11/01/2023	12.88	13,973,900	12.61	13.18	12.71	1,365,404	613,800	14.5
10/01/2023	12.61	11,623,700	12.68	12.84	12.31	1,351,100	430,766	17.4
09/01/2023	12.68	9,711,500	12.61	12.91	12.58	1,180,100	212,650	18.4
06/01/2023	12.61	13,143,700	12.88	13.08	12.61	1,327,750	844,650	9.1
05/01/2023	12.88	13,309,500	12.68	12.91	12.48	2,132,200	280,620	35.7
04/01/2023	12.68	10,680,500	12.61	13.01	12.64	1,360,400	780,846	11.0
03/01/2023	12.61	18,046,200	11.81	12.61	11.88	1,211,180	643,000	10.7
30/12/2022	11.81	6,422,100	11.74	12.08	11.74	772,800	347,500	7.5
29/12/2022	11.74	8,747,600	12.11	12.18	11.74	1,472,169	1,834,550	-6.4
28/12/2022	12.11	10,979,500	12.14	12.31	11.88	604,598	1,784,345	-21.4
27/12/2022	12.14	14,748,000	11.37	12.14	11.34	3,009,500	944,534	37.6

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-2.95	-9.34%	871,979,300	-28,222,200	-867.7	28 33.70 28
2 tháng (2026-01-19)	-4	-12.25%	1,337,561,500	-37,644,300	-1,160.1	28 33.70 28
3 tháng (2025-12-18)	-1.20	-4.02%	1,958,982,200	-18,472,900	-572.0	28 33.70 28
6 tháng (2025-09-19)	-7.19	-20.06%	4,100,946,500	-149,365,200	-5,482.5	28 37.75 28
12 tháng (2025-03-24)	4.53	18.80%	8,844,398,500	-155,473,337	-7,245.1	18.30 37.75 28
24 tháng (2024-03-28)	1.50	5.54%	12,450,520,700	-270,046,988	-10,303.2	18.30 37.75 28
36 tháng (2023-04-03)	13.97	95.20%	18,085,217,500	-264,433,390	-10,169.2	14.08 37.75 28
60 tháng (2021-04-13)	14.23	98.65%	25,824,901,200	-211,739,506	-11,239.0	9.27 37.75 28

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH