Ngân hàng TMCP Đông Nam Á (ssb)

17.45
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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) 		0.05 0.29% 43,464,700 -732,600 -12.9
17.20
18
17.45
2 tháng
(2025-11-28) 		0.05 0.29% 96,896,600 -293,800 -5.3
17.20
18
17.45
3 tháng
(2025-10-29) 		-0.60 -3.34% 163,723,900 -658,600 -11.8
16.60
18
17.45
6 tháng
(2025-07-31) 		-2.15 -11.03% 368,362,200 -3,150,299 -56.5
16.60
23.10
17.45
12 tháng
(2025-02-03) 		-0.55 -3.07% 633,221,400 979,614 -23.5
16.60
23.10
17.45
24 tháng
(2024-02-07) 		-3.15 -15.36% 1,149,501,900 660,575 -28.4
15.05
23.10
17.45
36 tháng
(2023-02-13) 		-7.16 -29.20% 1,418,609,000 -2,445,142 -109.5
15.05
26.86
17.45
60 tháng
(2021-03-24) 		6.86 65.41% 2,292,141,600 1,700,376 46.0
10.49
27.43
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
23.73
 2,720,500 23.12 23.85 22.54 16,500 0 0.5
21/06/2022
23.12
 2,046,300 23.16 23.16 22.46 74,800 0 2.2
20/06/2022
23.16
 2,035,800 23.16 23.16 22.38 21,900 22,600 -0.0
17/06/2022
23.16
 2,014,700 23.19 23.19 22.38 1,400 5,300 -0.1
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.7364 (Volume + 12.74%, Ratio=0.13)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.6092 (Volume + 6.61%, Ratio=0.07)
16/06/2022
23.19
 1,954,400 21.99 23.19 21.96 0 0 0.9
15/06/2022
21.99
 2,526,900 21.34 21.99 20.47 0 0 0.9
14/06/2022
21.34
 2,891,900 20.44 21.34 19.76 27,900 0 0.9
13/06/2022
20.44
 1,947,600 21.41 21.41 20.44 0 0 -0.3
10/06/2022
21.41
 1,665,400 21.63 21.63 21.34 0 0 -0.3
09/06/2022
21.63
 1,794,200 21.86 21.96 20.40 0 7,800 -0.3
08/06/2022
21.86
 2,242,300 21.60 21.89 21.60 0 0 -0.0
07/06/2022
21.60
 2,023,400 21.83 21.83 21.12 0 0 -0.0
06/06/2022
21.83
 1,898,500 21.86 21.96 21.67 0 900 -0.0
03/06/2022
21.86
 1,673,400 21.86 21.92 21.70 0 600 -0.0
02/06/2022
21.86
 2,672,500 21.67 21.89 21.44 23,800 0 0.8
01/06/2022
21.67
 2,002,500 21.86 21.92 21.67 23,600 0 0.8
31/05/2022
21.86
 2,217,400 22.18 22.18 21.76 100 0 0.0
30/05/2022
22.18
 2,614,200 22.38 22.38 22.02 511,500 0 17.5
27/05/2022
22.38
 2,077,400 22.15 22.38 21.86 700 0 0.0
26/05/2022
22.15
 1,940,100 22.02 22.15 21.73 0 0 8.4
25/05/2022
22.02
 2,089,500 22.02 22.12 21.54 0 0 8.4
24/05/2022
22.02
 1,786,300 22.31 22.44 21.99 250,000 2,200 8.4
23/05/2022
22.31
 1,869,800 22.54 22.64 22.22 7,000 20,400 -0.5
20/05/2022
22.54
 2,006,500 22.38 22.60 22.28 450,000 0 15.7
19/05/2022
22.38
 1,538,900 22.51 22.51 22.02 9,500 32,900 -0.8
18/05/2022
22.51
 2,171,000 22.51 22.64 22.31 418,100 0 14.5
17/05/2022
22.51
 1,976,300 22.51 22.64 22.12 9,500 1,200 0.3
16/05/2022
22.51
 2,204,100 22.41 22.60 22.05 6,500 0 0.2
13/05/2022
22.41
 1,654,600 22.64 22.83 21.67 1,400 10,400 -0.3
12/05/2022
22.64
 1,866,600 23.28 23.28 22.51 300,000 0 10.7
11/05/2022
23.28
 1,794,600 23.28 23.28 22.64 6,000 0 0.2
10/05/2022
23.28
 1,349,500 22.31 23.28 21.67 15,200 0 0.5
09/05/2022
22.31
 1,360,900 22.83 22.83 21.96 4,900 18,100 -0.5
06/05/2022
22.83
 1,626,000 23.41 23.41 22.38 0 7,000 -0.2
05/05/2022
23.41
 1,742,000 23.44 23.54 23.12 0 41,200 -1.5
04/05/2022
23.44
 1,708,500 23.77 23.80 23.25 0 87,400 -3.2
29/04/2022
23.77
 2,122,200 24.09 24.12 23.41 400 39,300 -1.4
28/04/2022
24.09
 2,046,700 23.96 24.16 23.80 0 22,200 -0.8
27/04/2022
23.96
 1,921,900 23.57 23.96 23.35 400 800 -0.0
26/04/2022
23.57
 1,919,900 22.96 23.61 22.34 36,700 0 1.3
25/04/2022
22.96
 1,888,400 24.41 24.41 22.96 400 22,100 -0.8
22/04/2022
24.41
 1,989,300 24.54 24.74 24.32 3,200 0 0.1
21/04/2022
24.54
 2,152,900 24.41 24.58 24.29 1,200 3,500 -0.1
20/04/2022
24.41
 2,131,300 24.35 24.51 24.16 16,200 0 0.6
19/04/2022
24.35
 1,568,100 24.41 24.45 24.25 16,000 28,800 -0.5
18/04/2022
24.41
 2,373,900 24.58 24.58 23.93 6,400 0 0.2
15/04/2022
24.58
 2,232,600 24.67 24.67 24.41 7,300 0 0
14/04/2022
24.67
 2,506,600 24.61 24.80 24.19 0 0 0
13/04/2022
24.61
 2,628,300 24.58 24.61 24.38 7,700 0 0.3
12/04/2022
24.58
 2,092,500 24.45 24.58 23.67 0 73,500 -2.7
08/04/2022
24.45
 2,561,800 24.67 24.67 23.86 800 38,100 -1.4
07/04/2022
24.67
 2,743,100 24.87 24.87 24.54 13,000 0 0.5
06/04/2022
24.87
 1,962,800 24.87 24.87 24.61 40,100 0 1.5
05/04/2022
24.87
 2,567,700 24.93 24.93 24.61 0 0 0
04/04/2022
24.93
 2,622,900 24.90 24.96 24.58 65,300 0 2.5
01/04/2022
24.90
 2,517,400 24.61 24.90 24.29 68,900 0 2.6
31/03/2022
24.61
 2,733,800 24.61 24.74 24.29 33,800 0 1.3
30/03/2022
24.61
 2,563,300 23.61 24.87 23.54 0 0 0
29/03/2022
23.61
 2,414,800 24.35 24.35 23.61 400 8,700 -0.3
28/03/2022
24.35
 1,901,000 24.64 24.64 23.99 0 5,200 -0.2
25/03/2022
24.64
 1,818,000 24.64 24.74 24.22 44,900 0 1.7
24/03/2022
24.64
 1,654,500 24.71 24.71 24.16 100 0 0.0
23/03/2022
24.71
 1,668,100 24.77 24.77 24.45 4,900 4,000 0.0
22/03/2022
24.77
 1,925,700 24.48 24.83 24.12 46,800 0 1.8
21/03/2022
24.48
 1,812,000 24.48 24.54 23.99 21,400 500 0.8
18/03/2022
24.48
 1,525,400 24.45 24.48 24.29 900 0 0.0
17/03/2022
24.45
 1,772,500 24.38 24.45 23.99 0 0 0
16/03/2022
24.38
 1,772,000 24.25 24.41 23.99 300 0 0.0
15/03/2022
24.25
 1,705,300 24.19 24.25 23.96 0 4,800 -0.2
14/03/2022
24.19
 1,666,100 24.25 24.25 23.90 0 0 0
11/03/2022
24.25
 1,640,800 24.25 24.25 23.93 0 0 0
10/03/2022
24.25
 1,989,600 24.25 24.45 23.96 0 0 0
09/03/2022
24.25
 1,967,100 24.38 24.38 23.80 6,000 0 0.2
08/03/2022
24.38
 1,994,100 24.45 24.45 24.09 6,000 0 0.2
07/03/2022
24.45
 1,787,200 24.58 24.61 23.99 0 500 -0.0
04/03/2022
24.58
 2,497,600 24.48 24.58 23.93 0 1,100 -0.0
03/03/2022
24.48
 1,945,800 24.45 24.48 23.67 10,400 0 0.4
02/03/2022
24.45
 2,107,700 23.86 24.45 23.28 800 0 0.0
01/03/2022
23.86
 2,363,400 22.89 23.96 22.41 2,800 1,000 0.1
28/02/2022
22.89
 1,641,500 23.48 23.48 22.64 1,400 8,400 -0.2
25/02/2022
23.48
 1,951,000 23.41 23.48 23.25 0 0 0
24/02/2022
23.41
 1,656,700 23.57 23.57 22.80 3,500 3,200 0.0
23/02/2022
23.57
 2,470,400 23.28 23.57 22.70 0 0 0
22/02/2022
23.28
 1,514,200 23.48 23.48 22.96 0 700 -0.0
21/02/2022
23.48
 1,578,100 23.41 23.51 23.12 1,400 0 0.1
18/02/2022
23.41
 1,850,900 23.48 23.51 22.70 1,000 2,700 -0.1
17/02/2022
23.48
 1,749,400 23.80 24.19 23.48 0 6,000 -0.2
16/02/2022
23.80
 1,671,200 24.06 24.25 23.74 4,200 0 0.2
15/02/2022
24.06
 1,684,900 23.67 24.32 22.96 18,200 0 0.7
14/02/2022
23.67
 2,070,900 24.74 24.74 23.67 18,600 12,100 0.2
11/02/2022
24.74
 1,682,400 24.96 24.96 24.48 0 0 0
10/02/2022
24.96
 1,873,800 24.83 24.96 24.32 0 0 0
09/02/2022
24.83
 2,316,500 24.71 25.26 24.16 24,200 0 0.9
08/02/2022
24.71
 2,174,600 25.42 25.42 24.25 0 16,100 -0.6
07/02/2022
25.42
 1,491,800 25.42 25.45 25.03 0 14,900 -0.6
28/01/2022
25.42
 2,306,100 25.22 25.42 24.64 0 25,000 -1.0
27/01/2022
25.22
 1,868,000 25.61 25.61 24.77 0 89,600 -3.5
26/01/2022
25.61
 2,597,300 25.84 26.06 24.96 7,000 21,800 -0.4
25/01/2022
25.84
 1,851,700 25.35 25.84 25.09 44,800 0 1.8
24/01/2022
25.35
 2,014,100 25.38 25.45 25.09 0 34,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |