Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	30.85	17,981,400	31	31.40	30.85	718,456	853,935	-4.1
26/01/2026	31	25,986,500	31.75	32.40	30.80	446,800	436,500	0.2
23/01/2026	31.90	26,072,300	32.20	32.70	31.80	2,939,100	831,300	67.7
22/01/2026	31.90	23,297,600	32.05	32.55	31.70	687,600	1,207,300	-16.8
21/01/2026	31.70	45,564,500	32.25	32.50	31.40	755,500	2,599,300	-59.0
20/01/2026	32.60	27,568,900	33	33.30	32.25	1,415,000	638,600	25.3
19/01/2026	32.65	23,355,000	32.60	33.20	32.45	1,098,700	2,115,700	-33.2
16/01/2026	32.65	40,835,700	32.90	33.45	32	1,364,100	1,740,500	-12.4
15/01/2026	32.65	42,148,600	33.30	33.80	32.35	471,200	4,847,000	-144.6
14/01/2026	33.35	58,600,100	32.80	33.55	32.20	7,833,200	2,002,600	192.6
13/01/2026	32.75	50,152,400	33.55	33.90	32.65	1,299,500	2,653,600	-45.4
12/01/2026	32.45	55,916,600	30.45	32.45	30.45	3,536,600	2,306,100	38.2
09/01/2026	30.35	29,015,400	30.95	31.05	30.30	905,800	2,919,600	-61.7
08/01/2026	30.55	43,204,100	30.20	31.30	30.20	3,237,000	1,749,900	45.1
07/01/2026	30.10	24,638,500	30	30.50	29.75	2,393,300	989,400	42.3
06/01/2026	29.65	24,039,700	29.15	29.80	28.65	2,246,800	1,718,000	15.2
05/01/2026	29.15	31,181,700	30.40	30.40	28.80	2,245,700	1,208,800	29.8
31/12/2025	30.25	13,612,800	30.65	30.90	30.20	1,256,900	1,103,200	4.5
30/12/2025	30.60	11,165,800	30.50	30.80	30.30	2,107,200	883,700	37.4
29/12/2025	30.50	11,999,500	30.80	30.95	30.40	1,333,200	1,138,100	5.8
26/12/2025	30.75	31,205,200	30.25	31.25	29.75	2,258,700	1,427,700	25.3
25/12/2025	30.50	16,892,800	31.35	31.60	30.50	1,054,000	466,700	18.3
24/12/2025	31.35	22,076,900	30.70	31.35	30.40	5,483,400	977,900	140.1
23/12/2025	30.80	26,174,900	31.45	31.60	30.65	1,286,300	1,045,600	7.2
22/12/2025	31.45	29,655,000	30.90	31.50	30.55	3,278,700	2,710,600	18.6
19/12/2025	30.80	42,628,200	30	30.95	29.85	13,080,600	3,735,200	287.5
18/12/2025	29.85	16,276,800	29.65	30.10	29.35	820,400	2,697,000	-55.8
17/12/2025	29.65	13,669,700	30	30.10	29.60	339,600	792,800	-13.5
16/12/2025	30.25	32,104,500	28.60	30.35	28	3,535,400	830,600	79.6
15/12/2025	28.40	18,667,300	28.05	28.85	28.05	4,050,600	706,900	95.0
12/12/2025	28.10	21,558,800	29.30	29.40	28	2,219,300	156,700	59.1
11/12/2025	29.05	11,688,200	29.35	29.70	28.95	335,100	1,701,600	-40.0
10/12/2025	29.25	12,135,600	29	29.30	28.90	1,128,500	614,800	14.9
09/12/2025	28.75	30,826,600	29.35	29.40	28.40	764,200	3,981,700	-93.0
08/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 15 (Volume + 20%, Ratio=0.20)
08/12/2025	29.40	31,938,300	30	30.45	29.40	289,700	5,920,000	-167.9
05/12/2025	29.38	47,092,900	30.01	30.06	29.33	735,800	4,949,700	-137.0
04/12/2025	29.88	32,017,100	29.65	30.19	29.60	1,910,400	2,901,000	-32.3
03/12/2025	29.47	22,047,800	29.51	29.65	29.28	974,800	1,942,800	-31.3
02/12/2025	29.42	31,339,700	28.87	29.56	28.87	6,807,800	5,386,900	45.3
01/12/2025	29.15	28,396,500	30.06	30.19	29.15	2,688,300	3,808,900	-36.3
28/11/2025	29.88	25,473,600	30.19	30.47	29.65	1,639,200	1,420,100	7.1
27/11/2025	30.24	20,104,000	30.83	31.11	30.19	799,000	2,607,300	-61.2
26/11/2025	30.97	36,038,100	30.06	31.01	30.01	4,795,200	3,646,500	38.9
25/11/2025	29.92	53,026,500	31.11	31.24	29.69	908,500	6,690,900	-193.0
24/11/2025	31.33	11,833,000	31.52	31.79	31.24	926,000	1,495,800	-19.6
21/11/2025	31.24	18,445,600	31.24	31.47	31.01	1,710,000	309,700	48.1
20/11/2025	31.70	21,063,700	31.56	31.83	31.11	4,058,900	163,800	134.9
19/11/2025	31.56	23,268,600	32.24	32.29	31.29	784,100	873,100	-3.4
18/11/2025	32.38	25,611,500	32.29	32.75	32.06	3,266,400	2,811,400	16.2
17/11/2025	32.24	15,953,500	31.88	32.29	31.74	102,200	1,063,900	-33.7
14/11/2025	31.83	19,630,000	31.70	32.20	31.52	128,700	2,409,600	-79.7
13/11/2025	31.83	21,313,000	32.38	32.38	31.70	1,228,200	2,387,400	-40.9
12/11/2025	32.34	34,965,500	31.97	32.65	31.70	2,292,200	1,309,300	35.3
11/11/2025	31.74	30,203,900	31.06	31.83	30.70	2,437,600	2,416,600	1.5
10/11/2025	30.60	33,031,200	30.01	31.74	29.83	3,468,200	3,624,100	-6.2
07/11/2025	30.01	36,679,200	31.11	31.15	29.92	305,300	3,910,700	-121.5
06/11/2025	31.24	23,177,900	31.88	31.93	31.01	466,600	2,239,200	-61.2
05/11/2025	31.79	30,063,400	31.70	32.34	31.65	2,762,700	4,961,600	-77.8
04/11/2025	31.65	57,837,700	29.51	31.65	29.24	4,756,300	4,993,600	-10.0
03/11/2025	29.60	50,015,100	31.24	31.47	29.60	3,509,400	4,708,800	-40.8
31/10/2025	31.24	26,772,900	31.65	32.11	31.24	1,859,200	3,014,200	-40.3
30/10/2025	31.74	28,037,300	32.47	32.65	31.70	206,700	4,407,300	-147.8
29/10/2025	32.43	22,897,000	32.75	32.97	32.43	320,900	3,895,500	-128.3
28/10/2025	32.65	34,464,100	31.61	32.79	31.61	2,945,100	5,646,100	-95.7
27/10/2025	31.70	71,137,600	33.16	33.29	31.47	4,010,700	19,950,200	-564.8
24/10/2025	32.79	82,075,200	33.88	34.07	32.52	5,181,800	26,132,100	-758.6
23/10/2025	34.16	24,279,700	35.07	35.20	34.16	192,300	3,566,300	-128.8
22/10/2025	35.02	32,795,900	35.34	35.34	33.88	1,944,300	4,632,400	-103.0
21/10/2025	35.16	81,186,900	34.57	35.98	33.66	16,971,500	5,232,000	444.1
20/10/2025	34.57	70,585,900	37.12	38.07	34.57	6,635,900	10,722,700	-175.3
17/10/2025	37.16	38,969,300	37.80	38.21	37.07	2,367,300	6,434,200	-168.2
16/10/2025	37.66	29,760,800	37.98	38.48	37.48	3,143,700	5,832,700	-111.6
15/10/2025	37.75	30,114,300	37.44	38.03	37.21	2,723,100	2,025,800	29.0
14/10/2025	37.35	65,269,200	38.57	39.44	37.35	738,900	7,119,400	-270.1
13/10/2025	37.66	42,263,800	36.57	37.98	36.43	2,200,300	3,685,000	-61.5
10/10/2025	37.07	29,024,800	37.25	37.80	36.98	1,174,800	3,806,200	-107.9
09/10/2025	37.03	33,451,500	37.57	37.62	36.94	0	0	0
08/10/2025	37.53	53,747,600	38.03	38.71	36.94	5,283,500	6,985,500	-72.1
07/10/2025	37.16	40,540,800	37.35	37.66	36.94	1,080,600	5,215,900	-169.2
06/10/2025	36.66	53,500,100	35.07	36.66	35.02	3,145,900	2,820,200	13.0
03/10/2025	34.29	25,057,700	34.38	34.79	33.88	2,247,600	3,110,400	-32.5
02/10/2025	34.48	21,157,600	35.20	35.48	34.34	390,600	2,957,500	-98.4
01/10/2025	35.16	16,967,100	35.39	35.71	35.02	1,455,300	3,500,600	-79.3
30/09/2025	35.11	38,227,200	34.25	35.34	33.97	3,566,400	6,591,000	-115.1
29/09/2025	34.20	34,409,300	34.66	34.79	33.88	1,649,200	6,196,300	-171.1
26/09/2025	34.61	38,838,600	35.43	35.48	34.61	272,400	8,550,900	-317.8
25/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2025	35.52	25,997,200	35.98	36.12	35.52	2,400,200	7,797,300	-211.7
24/09/2025	35.75	36,376,800	35.08	35.75	34.24	3,373,900	8,356,600	-196.5
23/09/2025	35.00	21,429,500	35.00	35.62	35.00	4,255,300	4,564,600	-12.2
22/09/2025	34.91	43,538,600	35.97	36.20	34.82	2,162,300	3,138,300	-39.1
19/09/2025	35.84	27,872,000	36.42	36.64	35.84	1,764,700	9,055,900	-295.7
18/09/2025	36.24	26,356,200	36.28	36.77	35.80	2,623,200	5,648,800	-123.4
17/09/2025	36.06	37,920,700	36.77	36.99	35.97	883,100	2,574,800	-69.4
16/09/2025	36.95	37,917,500	38.19	38.19	36.95	765,300	5,383,700	-195.3
15/09/2025	37.48	40,521,000	37.39	37.88	36.82	1,087,300	3,927,700	-119.2
12/09/2025	37.22	34,559,500	38.06	38.10	36.91	1,072,300	5,301,300	-179.5
11/09/2025	37.71	85,920,600	37.13	37.84	35.35	6,292,000	12,445,800	-246.2
10/09/2025	37.71	43,275,200	38.02	38.55	36.99	819,500	3,670,300	-120.6
09/09/2025	37.31	51,995,900	36.02	37.31	34.91	5,053,100	8,288,900	-129.7
08/09/2025	35.71	72,146,900	35.80	36.95	35.62	10,364,700	3,306,100	287.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.50	1.64%	608,355,700	4,484,000	131.0	29.15 33.35 30.85
2 tháng (2025-11-28)	1.12	3.76%	1,152,222,100	10,989,600	322.0	28.10 33.35 30.85
3 tháng (2025-10-29)	-1.43	-4.40%	1,792,190,700	-11,858,400	-468.4	28.10 33.35 30.85
6 tháng (2025-07-31)	0.62	2.05%	4,879,919,000	-191,956,171	-7,211.7	28.10 37.75 30.85
12 tháng (2025-02-03)	8.93	40.45%	8,435,371,300	-150,051,088	-6,920.1	18.30 37.75 30.85
24 tháng (2024-02-07)	6.66	27.37%	12,102,291,300	-219,238,349	-8,646.3	18.30 37.75 30.85
36 tháng (2023-02-13)	18.66	151.17%	17,466,245,100	-222,845,237	-8,897.1	12.18 37.75 30.85
60 tháng (2021-02-22)	17.69	132.94%	25,090,709,600	-190,259,986	-10,602.0	9.27 37.75 30.85

CTCP Chứng khoán SSI (ssi)

THỐNG KÊ GIAO DỊCH