Ngân hàng TMCP Đông Nam Á (ssb)

14.90
0.05
(0.34%)
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
(2026-05-20) 		1.20 8.80% 53,603,600 1,453,072 0
13.65
14.90
14.90
2 tháng
(2026-04-20) 		0.87 6.21% 90,420,200 1,115,172 0
13.65
14.90
14.90
3 tháng
(2026-03-23) 		0.91 6.53% 128,980,000 483,503 0
13.65
14.90
14.90
6 tháng
(2025-12-22) 		0.12 0.83% 256,229,000 -1,325,497 -31.6
13.52
14.94
14.90
12 tháng
(2025-06-24) 		-0.17 -1.12% 634,188,800 1,041,104 -2.8
13.52
19.17
14.90
24 tháng
(2024-07-01) 		-0.44 -2.85% 1,167,178,200 938,586 -30.8
12.49
19.17
14.90
36 tháng
(2023-07-05) 		-5.05 -25.39% 1,546,483,100 -2,859,822 -119.0
12.49
22.29
14.90
60 tháng
(2021-07-15) 		-2.56 -14.68% 2,326,925,200 1,271,079 30.1
12.49
22.76
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
19.41
 1,042,500 19.50 19.57 19.37 0 0 0.1
03/11/2022
19.50
 1,032,000 19.82 19.82 19.50 3,200 1,510 0.1
02/11/2022
19.82
 1,005,100 19.85 19.85 19.63 25,700 12,800 0.4
01/11/2022
19.85
 1,047,300 19.82 19.85 19.73 1,400 2,000 -0.0
31/10/2022
19.82
 979,200 19.82 19.85 19.63 34,100 1,500 1.0
28/10/2022
19.82
 1,230,400 19.85 19.85 19.44 19,200 41,712 -0.7
27/10/2022
19.85
 1,261,500 18.57 19.85 18.03 3,800 0 0.1
26/10/2022
18.57
 752,800 18.57 18.86 18.44 1,500 0 0.0
25/10/2022
18.57
 998,100 18.25 18.57 18.00 40,700 0 1.2
24/10/2022
18.25
 855,600 18.44 18.60 17.84 0 4,500 -0.1
21/10/2022
18.44
 1,030,000 18.89 18.89 18.12 0 0 0
20/10/2022
18.89
 965,600 18.89 18.89 18.73 0 5,000 -0.1
19/10/2022
18.89
 986,200 18.89 18.99 18.73 6,700 3,500 0.1
18/10/2022
18.89
 1,103,000 18.89 19.08 18.73 1,500 48,200 -1.4
17/10/2022
18.89
 1,146,500 18.99 19.12 18.54 0 48,600 -1.4
14/10/2022
18.99
 1,147,800 18.96 19.15 18.80 1,500 54,400 -1.6
13/10/2022
18.96
 1,112,000 18.99 19.18 18.70 1,800 51,700 -1.5
12/10/2022
18.99
 1,376,900 17.87 19.12 17.80 0 2,700 -0.1
11/10/2022
17.87
 777,800 18.60 18.60 17.80 3,000 29,100 -0.7
10/10/2022
18.60
 924,400 18.80 18.83 18.51 1,500 8,000 -0.2
07/10/2022
18.80
 1,052,500 19.08 19.12 18.51 0 17,600 -0.5
06/10/2022
19.08
 1,104,500 19.21 19.34 18.83 0 21,100 -0.6
05/10/2022
19.21
 1,161,400 18.89 19.21 18.89 5,300 0 0.2
04/10/2022
18.89
 1,157,100 19.02 19.57 18.89 4,700 15,900 -0.3
03/10/2022
19.02
 1,122,900 19.60 19.60 19.02 100 4,200 -0.1
30/09/2022
19.60
 1,152,000 19.57 19.60 19.37 104,300 0 3.2
29/09/2022
19.57
 1,160,100 19.57 19.63 19.47 20,100 0 0.6
28/09/2022
19.57
 1,300,000 19.57 19.60 19.34 8,600 0 0.3
27/09/2022
19.57
 1,316,300 19.53 19.57 19.37 4,200 400 0.1
26/09/2022
19.53
 1,075,900 19.92 19.92 19.28 3,400 0 0.1
23/09/2022
19.92
 1,115,600 20.05 20.05 19.76 0 0 -0.0
22/09/2022
20.05
 1,304,600 20.11 20.11 19.82 0 33 -0.0
21/09/2022
20.11
 1,119,800 20.17 20.17 20.08 0 0 6.9
20/09/2022
20.17
 1,179,700 20.11 20.21 19.92 219,500 200 6.9
19/09/2022
20.11
 1,444,100 20.17 20.17 19.98 4,800 50,800 -1.4
16/09/2022
20.17
 1,389,700 20.14 20.17 20.01 12,100 16,500 -0.1
15/09/2022
20.14
 1,449,800 20.11 20.17 19.95 0 25,500 -0.0
14/09/2022
20.11
 1,346,700 20.17 20.17 19.92 13,400 14,900 -0.0
13/09/2022
20.17
 1,291,300 20.17 20.21 19.98 0 2,580 -0.0
12/09/2022
20.17
 1,265,500 20.43 20.43 20.17 21,400 0 0.0
09/09/2022
20.43
 1,419,400 20.46 20.46 20.27 1,100 0 0.0
08/09/2022
20.46
 1,273,500 20.49 20.49 20.27 15,300 9,300 0.2
07/09/2022
20.49
 1,611,500 20.49 20.49 20.24 21,300 7,200 0.5
06/09/2022
20.49
 1,543,100 20.49 20.53 20.37 0 0 -3.5
05/09/2022
20.49
 1,158,600 20.65 20.65 20.17 15,100 125,700 -3.5
31/08/2022
20.65
 2,146,600 20.69 20.69 19.85 0 9,200 -0.3
30/08/2022
20.69
 1,097,700 20.62 20.69 20.17 3,000 5,800 -0.1
29/08/2022
20.62
 1,543,700 20.75 20.75 20.30 0 5,800 -0.2
26/08/2022
20.75
 1,774,000 20.75 20.75 20.49 3,500 0 0.1
25/08/2022
20.75
 1,450,200 20.75 20.75 20.37 4,800 200 0.1
24/08/2022
20.75
 1,735,300 20.81 20.81 20.72 62,200 0 2.0
23/08/2022
20.81
 1,854,400 20.81 20.81 20.56 105,400 1,500 3.4
22/08/2022
20.81
 2,008,500 20.01 20.81 19.95 63,200 0 2.1
19/08/2022
20.01
 1,679,800 20.08 20.08 19.95 1,600 800 0.0
18/08/2022
20.08
 2,069,300 20.17 20.17 19.98 29,200 1,600 0.9
17/08/2022
20.17
 1,849,200 20.14 20.17 20.05 7,800 1,500 0.2
16/08/2022
20.14
 1,678,300 20.17 20.17 19.98 0 0 -0.0
15/08/2022
20.17
 1,710,000 20.08 20.17 20.01 100 500 -0.0
12/08/2022
20.08
 1,773,500 20.17 20.17 19.95 0 0 -0.0
11/08/2022
20.17
 2,102,500 19.92 20.17 19.82 0 1,500 -0.0
10/08/2022
19.92
 1,839,100 20.01 20.01 19.79 0 0 -2.0
09/08/2022
20.01
 1,950,700 20.14 20.17 19.92 100 63,500 -2.0
08/08/2022
20.14
 1,852,500 20.21 20.27 20.14 20,300 0 0.6
05/08/2022
20.21
 1,809,400 20.33 20.33 20.14 0 1,600 -0.1
04/08/2022
20.33
 1,997,000 20.37 20.37 20.21 17,700 100 0.6
03/08/2022
20.37
 1,661,500 20.40 20.40 20.17 15,500 17,400 -0.1
02/08/2022
20.40
 1,878,200 20.46 20.46 20.14 147,000 0 4.7
01/08/2022
20.46
 1,958,600 20.40 20.46 20.17 29,600 43,400 -0.4
29/07/2022
20.40
 1,515,200 20.37 20.40 20.14 23,000 0 0.7
28/07/2022
20.37
 2,160,800 20.33 20.37 19.28 24,200 800 0.7
27/07/2022
20.33
 1,729,800 20.33 20.33 20.21 0 0 0.0
26/07/2022
20.33
 1,373,400 20.27 20.33 20.08 1,500 0 0.0
25/07/2022
20.27
 1,526,400 20.46 20.46 20.21 2,600 0 0.1
22/07/2022
20.46
 1,660,400 20.49 20.56 20.30 75,400 0 -0.0
21/07/2022
20.49
 1,554,200 20.49 20.49 20.30 0 1,300 -0.0
20/07/2022
20.49
 1,788,100 20.40 20.49 20.33 7,000 200 0.2
19/07/2022
20.40
 1,323,800 20.37 20.40 20.17 80,000 1,300 2.5
18/07/2022
20.37
 1,612,000 20.14 20.37 20.01 2,200 0 0.1
15/07/2022
20.14
 1,603,500 20.17 20.33 20.11 300,000 1,200 9.4
14/07/2022
20.17
 1,230,600 20.27 20.27 20.01 0 100 -0.0
13/07/2022
20.27
 1,864,500 20.49 20.49 20.24 31,400 3,500 0.9
12/07/2022
20.49
 1,266,400 20.30 20.49 20.21 0 100 -0.0
11/07/2022
20.30
 1,343,500 20.30 20.33 20.08 0 1,200 -0.0
08/07/2022
20.30
 1,904,600 20.05 20.30 19.82 6,000 0 -0.0
07/07/2022
20.05
 1,181,600 20.11 20.14 19.73 0 1,400 -0.0
06/07/2022
20.11
 1,767,700 20.30 20.30 19.92 70,000 0 2.2
05/07/2022
20.30
 1,657,200 20.27 20.33 20.11 0 1,600 -0.1
04/07/2022
20.27
 1,343,700 20.27 20.33 20.05 1,600 1,400 0.0
01/07/2022
20.27
 1,715,200 20.24 20.30 20.14 10,000 0 0.3
30/06/2022
20.24
 1,468,000 20.24 20.37 20.17 14,600 51,500 -1.2
29/06/2022
20.24
 1,722,400 20.14 20.46 19.85 15,400 0 0.5
28/06/2022
20.14
 1,781,900 20.08 20.40 19.98 1,600 1,300 0.0
27/06/2022
20.08
 1,279,900 19.98 20.14 19.79 47,700 0 1.5
24/06/2022
19.98
 2,067,000 19.79 19.98 19.31 1,700 300 0.0
23/06/2022
19.79
 1,676,800 19.69 19.79 19.53 75,400 0 2.3
22/06/2022
19.69
 2,720,500 19.18 19.79 18.70 16,500 0 0.5
21/06/2022
19.18
 2,046,300 19.21 19.21 18.64 74,800 0 2.2
20/06/2022
19.21
 2,035,800 19.21 19.21 18.57 21,900 22,600 -0.0
17/06/2022
19.21
 2,014,700 19.25 19.25 18.57 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
19.25
 1,954,400 18.25 19.25 18.22 0 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |