Ngân hàng TMCP Đông Nam Á (ssb)

16.55
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
(2026-02-11) 		-0.45 -2.65% 36,827,200 -293,500 -5.1
16.30
17.10
16.55
2 tháng
(2026-01-12) 		-1.20 -6.76% 86,749,400 -2,687,900 -46.2
16.30
18
16.55
3 tháng
(2025-12-15) 		-0.65 -3.78% 128,266,900 -2,144,500 -36.7
16.30
18
16.55
6 tháng
(2025-09-15) 		-3.30 -16.62% 316,416,700 -4,445,100 -80.2
16.30
20.10
16.55
12 tháng
(2025-03-18) 		-3.15 -15.99% 632,756,300 -1,508,574 -67.7
16.30
23.10
16.55
24 tháng
(2024-03-25) 		-2.98 -15.24% 1,169,236,800 -327,017 -41.0
15.05
23.10
16.55
36 tháng
(2023-03-29) 		-7.69 -31.71% 1,450,097,200 -3,899,135 -124.3
15.05
26.86
16.55
60 tháng
(2021-04-08) 		2.18 15.20% 2,322,689,300 -69,024 15.9
13.59
27.43
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
25.38
 2,819,000 25.38 25.38 24.35 0 54,900 -2.1
20/01/2022
25.38
 1,889,700 24.74 25.38 24.41 2,100 5,700 -0.1
19/01/2022
24.74
 1,897,600 24.74 24.87 24.25 0 58,300 -2.2
18/01/2022
24.74
 2,322,000 24.96 25.13 23.64 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
24.96
 1,009,400 25.08 25.74 24.87 2,800 206,100 -7.8
14/01/2022
25.08
 2,199,400 25.02 25.08 24.54 1,400 20,900 -0.8
13/01/2022
25.02
 2,293,800 24.66 25.38 24.51 16,400 152,100 -5.6
12/01/2022
24.66
 2,239,500 23.49 24.66 22.74 142,700 2,100 5.5
11/01/2022
23.49
 1,542,500 24.51 24.51 23.49 12,600 100 0.5
10/01/2022
24.51
 2,225,900 25.53 25.53 24.12 70,300 0 1.1
07/01/2022
25.53
 2,220,900 26.44 26.44 25.14 900 0 0.0
06/01/2022
26.44
 2,666,600 27.07 27.07 25.62 5,900 500 0.2
05/01/2022
27.07
 1,891,900 27.43 27.43 26.62 0 46,100 -2.1
04/01/2022
27.43
 2,208,100 27.43 27.61 27.04 1,400 51,700 -2.3
31/12/2021
27.43
 2,256,900 27.10 27.61 26.95 52,700 2,100 2.3
30/12/2021
27.10
 2,310,800 27.07 27.19 26.47 63,100 0 2.8
29/12/2021
27.07
 2,471,900 26.44 27.07 25.56 47,100 100 2.0
28/12/2021
26.44
 2,819,000 26.47 27.01 25.86 71,300 0 3.1
27/12/2021
26.47
 3,680,800 24.81 26.47 24.84 107,300 2,400 4.5
24/12/2021
24.81
 3,663,200 23.25 24.87 23.01 79,500 0 3.1
23/12/2021
23.25
 4,132,900 23.49 23.49 22.56 0 1,800 -0.1
22/12/2021
23.49
 2,109,400 23.64 23.64 23.31 0 0 0
21/12/2021
23.64
 1,791,900 23.61 23.64 23.37 0 0 0
20/12/2021
23.61
 1,916,000 23.67 23.76 23.40 0 5,100 -0.2
17/12/2021
23.67
 2,246,000 23.85 23.85 23.25 0 16,600 -0.6
16/12/2021
23.85
 1,833,700 23.91 23.91 23.52 0 0 0
15/12/2021
23.91
 2,063,400 23.85 23.91 23.55 0 1,000 -0.0
14/12/2021
23.85
 1,789,100 23.91 23.91 23.64 0 500 -0.0
13/12/2021
23.91
 2,039,600 23.82 24 23.16 0 6,400 -0.3
10/12/2021
23.82
 1,709,200 23.82 23.88 23.70 100 0 0.0
09/12/2021
23.82
 1,905,600 23.76 23.82 23.46 1,100 0 0.0
08/12/2021
23.76
 1,703,400 23.22 23.76 22.86 200 7,300 -0.3
07/12/2021
23.22
 1,701,600 22.86 23.70 22.86 100 1,000 -0.0
06/12/2021
22.86
 1,723,500 23.16 23.16 21.68 2,100 22,600 -0.8
03/12/2021
23.16
 2,103,100 23.79 23.85 23.16 0 22,100 -0.9
02/12/2021
23.79
 2,243,100 23.88 23.88 23.61 0 0 0
01/12/2021
23.88
 1,788,900 23.82 23.88 22.98 3,100 3,100 -0.0
30/11/2021
23.82
 1,579,000 23.91 24.06 23.22 9,800 19,000 -0.4
29/11/2021
23.91
 1,952,700 24.54 24.54 22.86 53,300 0 1.5
26/11/2021
24.54
 2,039,200 24.66 24.66 24.06 0 0 0
25/11/2021
24.66
 1,190,600 23.76 24.78 24.06 16,000 8,900 0.3
24/11/2021
23.76
 1,789,500 22.23 23.76 22.02 40,800 0 1.6
23/11/2021
22.23
 1,007,800 22.23 22.53 22.11 0 0 0
22/11/2021
22.23
 1,270,300 21.95 22.86 21.44 8,600 0 0.3
19/11/2021
21.95
 1,794,100 21.86 22.05 21.80 0 0 0
18/11/2021
21.86
 1,284,600 22.17 22.17 21.77 0 0 0
17/11/2021
22.17
 2,100,500 22.17 22.23 21.80 0 0 0
16/11/2021
22.17
 2,192,100 22.29 22.44 22.14 0 0 0
15/11/2021
22.29
 2,160,600 22.38 22.50 22.20 0 0 0
12/11/2021
22.38
 1,978,800 22.23 22.38 22.08 0 0 0
11/11/2021
22.23
 2,022,800 22.41 22.41 22.08 4,900 0 0.2
10/11/2021
22.41
 2,213,700 22.62 22.62 22.17 0 0 0
09/11/2021
22.62
 2,362,400 22.62 22.65 22.17 0 0 0
08/11/2021
22.62
 2,111,600 22.62 22.80 22.08 0 0 0
05/11/2021
22.62
 3,310,100 22.62 22.62 21.95 100 0 0.0
04/11/2021
22.62
 2,295,200 23.01 23.01 22.35 0 0 0
03/11/2021
23.01
 2,188,300 22.38 23.10 21.98 0 0 0
02/11/2021
22.38
 1,937,200 22.38 22.41 21.89 0 0 0
01/11/2021
22.38
 2,037,300 22.32 22.41 21.77 0 0 0
29/10/2021
22.32
 2,120,900 22.74 22.74 22.14 0 0 0
28/10/2021
22.74
 1,701,600 21.98 22.74 21.86 0 0 0
27/10/2021
21.98
 2,164,300 21.92 22.02 21.74 0 0 0
26/10/2021
21.92
 2,027,000 22.02 22.02 21.62 0 0 0
25/10/2021
22.02
 1,899,000 22.05 22.08 21.77 0 0 0
22/10/2021
22.05
 2,160,900 22.26 22.29 21.98 0 3,100 -0.1
21/10/2021
22.26
 3,226,000 22.38 22.44 21.83 0 0 0
20/10/2021
22.38
 1,891,100 22.38 22.38 22.14 0 0 0
19/10/2021
22.38
 1,764,900 22.38 22.41 22.02 0 0 0
18/10/2021
22.38
 2,989,000 22.50 22.59 21.95 0 0 0
15/10/2021
22.50
 3,568,300 22.38 22.53 22.35 0 0 0
14/10/2021
22.38
 3,228,100 22.29 22.47 22.11 0 0 0
13/10/2021: Quyền mua cổ phiếu: 100/10.1304 Giá: 15 (Volume + 10.13%, Ratio=0.10)
13/10/2021
22.29
 2,697,700 21.58 22.56 21.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |