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)
15/06/2022
18.25
 2,526,900 17.71 18.25 16.98 0 0 0.9
14/06/2022
17.71
 2,891,900 16.96 17.71 16.39 27,900 0 0.9
13/06/2022
16.96
 1,947,600 17.76 17.76 16.96 0 0 -0.3
10/06/2022
17.76
 1,665,400 17.95 17.95 17.71 0 0 -0.3
09/06/2022
17.95
 1,794,200 18.14 18.22 16.93 0 7,800 -0.3
08/06/2022
18.14
 2,242,300 17.92 18.16 17.92 0 0 -0.0
07/06/2022
17.92
 2,023,400 18.11 18.11 17.52 0 0 -0.0
06/06/2022
18.11
 1,898,500 18.14 18.22 17.98 0 900 -0.0
03/06/2022
18.14
 1,673,400 18.14 18.19 18.00 0 600 -0.0
02/06/2022
18.14
 2,672,500 17.98 18.16 17.79 23,800 0 0.8
01/06/2022
17.98
 2,002,500 18.14 18.19 17.98 23,600 0 0.8
31/05/2022
18.14
 2,217,400 18.41 18.41 18.06 100 0 0.0
30/05/2022
18.41
 2,614,200 18.57 18.57 18.27 511,500 0 17.5
27/05/2022
18.57
 2,077,400 18.38 18.57 18.14 700 0 0.0
26/05/2022
18.38
 1,940,100 18.27 18.38 18.03 0 0 8.4
25/05/2022
18.27
 2,089,500 18.27 18.35 17.87 0 0 8.4
24/05/2022
18.27
 1,786,300 18.51 18.62 18.25 250,000 2,200 8.4
23/05/2022
18.51
 1,869,800 18.70 18.78 18.43 7,000 20,400 -0.5
20/05/2022
18.70
 2,006,500 18.57 18.75 18.49 450,000 0 15.7
19/05/2022
18.57
 1,538,900 18.67 18.67 18.27 9,500 32,900 -0.8
18/05/2022
18.67
 2,171,000 18.67 18.78 18.51 418,100 0 14.5
17/05/2022
18.67
 1,976,300 18.67 18.78 18.35 9,500 1,200 0.3
16/05/2022
18.67
 2,204,100 18.59 18.75 18.30 6,500 0 0.2
13/05/2022
18.59
 1,654,600 18.78 18.94 17.98 1,400 10,400 -0.3
12/05/2022
18.78
 1,866,600 19.32 19.32 18.67 300,000 0 10.7
11/05/2022
19.32
 1,794,600 19.32 19.32 18.78 6,000 0 0.2
10/05/2022
19.32
 1,349,500 18.51 19.32 17.98 15,200 0 0.5
09/05/2022
18.51
 1,360,900 18.94 18.94 18.22 4,900 18,100 -0.5
06/05/2022
18.94
 1,626,000 19.43 19.43 18.57 0 7,000 -0.2
05/05/2022
19.43
 1,742,000 19.45 19.53 19.18 0 41,200 -1.5
04/05/2022
19.45
 1,708,500 19.72 19.75 19.29 0 87,400 -3.2
29/04/2022
19.72
 2,122,200 19.99 20.02 19.43 400 39,300 -1.4
28/04/2022
19.99
 2,046,700 19.88 20.04 19.75 0 22,200 -0.8
27/04/2022
19.88
 1,921,900 19.56 19.88 19.37 400 800 -0.0
26/04/2022
19.56
 1,919,900 19.05 19.59 18.54 36,700 0 1.3
25/04/2022
19.05
 1,888,400 20.26 20.26 19.05 400 22,100 -0.8
22/04/2022
20.26
 1,989,300 20.36 20.53 20.18 3,200 0 0.1
21/04/2022
20.36
 2,152,900 20.26 20.39 20.15 1,200 3,500 -0.1
20/04/2022
20.26
 2,131,300 20.20 20.34 20.04 16,200 0 0.6
19/04/2022
20.20
 1,568,100 20.26 20.28 20.12 16,000 28,800 -0.5
18/04/2022
20.26
 2,373,900 20.39 20.39 19.86 6,400 0 0.2
15/04/2022
20.39
 2,232,600 20.47 20.47 20.26 7,300 0 0
14/04/2022
20.47
 2,506,600 20.42 20.58 20.07 0 0 0
13/04/2022
20.42
 2,628,300 20.39 20.42 20.23 7,700 0 0.3
12/04/2022
20.39
 2,092,500 20.28 20.39 19.64 0 73,500 -2.7
08/04/2022
20.28
 2,561,800 20.47 20.47 19.80 800 38,100 -1.4
07/04/2022
20.47
 2,743,100 20.63 20.63 20.36 13,000 0 0.5
06/04/2022
20.63
 1,962,800 20.63 20.63 20.42 40,100 0 1.5
05/04/2022
20.63
 2,567,700 20.69 20.69 20.42 0 0 0
04/04/2022
20.69
 2,622,900 20.66 20.71 20.39 65,300 0 2.5
01/04/2022
20.66
 2,517,400 20.42 20.66 20.15 68,900 0 2.6
31/03/2022
20.42
 2,733,800 20.42 20.53 20.15 33,800 0 1.3
30/03/2022
20.42
 2,563,300 19.59 20.63 19.53 0 0 0
29/03/2022
19.59
 2,414,800 20.20 20.20 19.59 400 8,700 -0.3
28/03/2022
20.20
 1,901,000 20.45 20.45 19.91 0 5,200 -0.2
25/03/2022
20.45
 1,818,000 20.45 20.53 20.10 44,900 0 1.7
24/03/2022
20.45
 1,654,500 20.50 20.50 20.04 100 0 0.0
23/03/2022
20.50
 1,668,100 20.55 20.55 20.28 4,900 4,000 0.0
22/03/2022
20.55
 1,925,700 20.31 20.61 20.02 46,800 0 1.8
21/03/2022
20.31
 1,812,000 20.31 20.36 19.91 21,400 500 0.8
18/03/2022
20.31
 1,525,400 20.28 20.31 20.15 900 0 0.0
17/03/2022
20.28
 1,772,500 20.23 20.28 19.91 0 0 0
16/03/2022
20.23
 1,772,000 20.12 20.26 19.91 300 0 0.0
15/03/2022
20.12
 1,705,300 20.07 20.12 19.88 0 4,800 -0.2
14/03/2022
20.07
 1,666,100 20.12 20.12 19.83 0 0 0
11/03/2022
20.12
 1,640,800 20.12 20.12 19.86 0 0 0
10/03/2022
20.12
 1,989,600 20.12 20.28 19.88 0 0 0
09/03/2022
20.12
 1,967,100 20.23 20.23 19.75 6,000 0 0.2
08/03/2022
20.23
 1,994,100 20.28 20.28 19.99 6,000 0 0.2
07/03/2022
20.28
 1,787,200 20.39 20.42 19.91 0 500 -0.0
04/03/2022
20.39
 2,497,600 20.31 20.39 19.86 0 1,100 -0.0
03/03/2022
20.31
 1,945,800 20.28 20.31 19.64 10,400 0 0.4
02/03/2022
20.28
 2,107,700 19.80 20.28 19.32 800 0 0.0
01/03/2022
19.80
 2,363,400 19.00 19.88 18.59 2,800 1,000 0.1
28/02/2022
19.00
 1,641,500 19.48 19.48 18.78 1,400 8,400 -0.2
25/02/2022
19.48
 1,951,000 19.43 19.48 19.29 0 0 0
24/02/2022
19.43
 1,656,700 19.56 19.56 18.92 3,500 3,200 0.0
23/02/2022
19.56
 2,470,400 19.32 19.56 18.84 0 0 0
22/02/2022
19.32
 1,514,200 19.48 19.48 19.05 0 700 -0.0
21/02/2022
19.48
 1,578,100 19.43 19.51 19.18 1,400 0 0.1
18/02/2022
19.43
 1,850,900 19.48 19.51 18.84 1,000 2,700 -0.1
17/02/2022
19.48
 1,749,400 19.75 20.07 19.48 0 6,000 -0.2
16/02/2022
19.75
 1,671,200 19.96 20.12 19.69 4,200 0 0.2
15/02/2022
19.96
 1,684,900 19.64 20.18 19.05 18,200 0 0.7
14/02/2022
19.64
 2,070,900 20.53 20.53 19.64 18,600 12,100 0.2
11/02/2022
20.53
 1,682,400 20.71 20.71 20.31 0 0 0
10/02/2022
20.71
 1,873,800 20.61 20.71 20.18 0 0 0
09/02/2022
20.61
 2,316,500 20.50 20.96 20.04 24,200 0 0.9
08/02/2022
20.50
 2,174,600 21.09 21.09 20.12 0 16,100 -0.6
07/02/2022
21.09
 1,491,800 21.09 21.12 20.77 0 14,900 -0.6
28/01/2022
21.09
 2,306,100 20.93 21.09 20.45 0 25,000 -1.0
27/01/2022
20.93
 1,868,000 21.25 21.25 20.55 0 89,600 -3.5
26/01/2022
21.25
 2,597,300 21.44 21.63 20.71 7,000 21,800 -0.4
25/01/2022
21.44
 1,851,700 21.04 21.44 20.82 44,800 0 1.8
24/01/2022
21.04
 2,014,100 21.06 21.12 20.82 0 34,000 -1.3
21/01/2022
21.06
 2,819,000 21.06 21.06 20.20 0 54,900 -2.1
20/01/2022
21.06
 1,889,700 20.53 21.06 20.26 2,100 5,700 -0.1
19/01/2022
20.53
 1,897,600 20.53 20.63 20.12 0 58,300 -2.2
18/01/2022
20.53
 2,322,000 20.71 20.85 19.61 44,000 0 1.6
17/01/2022: Quyền mua cổ phiếu: 100/12.2633 Giá: 15 (Volume + 12.26%, Ratio=0.12)
17/01/2022
20.71
 1,009,400 20.81 21.36 20.63 2,800 206,100 -7.8

Chính sách bảo mật | Điều khoản sử dụng |