Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/12/2022	11.37	18,630,300	12.21	12.21	11.37	1,771,030	1,235,683	9.1
23/12/2022	12.21	11,363,200	12.74	12.74	12.18	698,000	719,289	-0.4
22/12/2022	12.74	13,108,700	12.88	13.04	12.41	1,780,250	482,200	24.8
21/12/2022	12.88	26,446,400	13.21	13.48	12.31	1,473,600	1,401,250	1.4
20/12/2022	13.21	26,808,800	13.68	13.84	12.91	3,567,100	3,142,551	8.4
19/12/2022	13.68	41,725,400	13.68	14.58	13.58	965,740	3,039,300	-42.5
16/12/2022	13.68	21,449,000	13.51	13.74	13.34	7,332,100	2,739,300	94.2
15/12/2022	13.51	15,553,300	13.41	13.58	13.31	2,538,656	1,383,600	23.4
14/12/2022	13.41	20,741,200	13.61	14.01	13.41	3,116,900	4,611,216	-30.0
13/12/2022	13.61	25,352,700	12.78	13.61	12.58	5,471,346	2,196,667	66.8
12/12/2022	12.78	26,511,100	13.51	13.84	12.74	2,318,980	1,487,992	15.9
09/12/2022	13.51	18,581,200	13.71	13.88	13.28	2,426,400	903,496	30.8
08/12/2022	13.71	34,618,000	12.84	13.71	13.04	2,072,800	287,091	36.7
07/12/2022	12.84	21,179,900	13.04	13.31	12.61	2,831,000	524,163	44.4
06/12/2022	13.04	41,336,800	13.88	13.98	13.04	10,126,501	2,656,600	146.0
05/12/2022	13.88	35,813,500	12.98	13.88	13.21	9,987,250	1,210,323	182.6
02/12/2022	12.98	29,326,500	12.14	12.98	12.08	5,796,152	242,340	108.0
01/12/2022	12.14	37,109,400	12.84	13.11	12.14	5,457,550	3,283,342	39.6
30/11/2022	12.84	29,645,300	12.64	12.94	12.31	6,787,710	400,806	122.9
29/11/2022	12.64	32,279,800	12.18	12.78	12.01	8,661,413	572,546	153.3
28/11/2022	12.18	32,638,900	11.41	12.18	11.68	7,935,443	300,800	139.3
25/11/2022	11.41	22,569,200	10.67	11.41	10.77	2,598,503	557,100	34.9
24/11/2022	10.67	16,226,000	10.54	10.67	10.17	665,200	1,194,566	-8.5
23/11/2022	10.54	13,126,800	10.91	10.97	10.54	1,635,100	1,195,675	6.9
22/11/2022	10.91	29,655,000	10.74	11.34	10.61	6,574,500	2,487,818	66.8
21/11/2022	10.74	12,527,900	10.84	11.01	10.64	1,147,400	905,680	3.9
18/11/2022	10.84	34,596,600	10.54	11.07	10.24	5,616,399	8,395,218	-45.2
17/11/2022	10.54	23,384,900	9.91	10.57	10.07	7,935,800	1,059,000	108.7
16/11/2022	9.91	26,998,600	9.27	9.91	8.71	4,407,000	587,300	56.7
15/11/2022	9.27	24,236,100	9.51	9.51	8.87	11,924,800	4,659,089	101.0
14/11/2022	9.51	20,560,100	9.41	9.67	8.81	11,349,810	183,100	159.1
11/11/2022	9.41	19,859,900	9.27	9.74	9.21	7,534,900	143,973	104.2
10/11/2022	9.27	18,406,100	9.94	9.94	9.27	1,318,200	1,284,669	0.5
09/11/2022	9.94	8,615,900	10.01	10.41	9.94	696,300	675,005	0.3
08/11/2022	10.01	16,380,300	9.54	10.11	9.21	3,626,200	1,060,410	38.5
07/11/2022	9.54	21,167,600	10.24	10.34	9.54	3,816,340	657,025	45.2
04/11/2022	10.24	25,310,800	11.01	11.01	10.24	695,467	1,436,459	-11.4
03/11/2022	11.01	11,302,200	11.01	11.21	10.77	2,275,700	275,200	33.0
02/11/2022	11.01	15,911,800	11.31	11.37	11.01	366,200	1,881,633	-25.0
01/11/2022	11.31	22,328,100	10.87	11.37	10.87	435,900	2,576,600	-36.3
31/10/2022	10.87	20,501,900	10.61	10.94	10.14	749,100	502,549	4.0

Page:
<<
8
9
10
>>

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