Ngân hàng TMCP Đông Nam Á (ssb)

15.35
-0.10
(-0.65%)
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
(2026-07-06) 		-0.95 -5.79% 48,778,100 87,689 0
15.35
16.40
15.35
2 tháng
(2026-06-08) 		1.15 8.04% 96,858,800 2,957,339 0
14.30
16.50
15.35
3 tháng
(2026-05-07) 		1.51 10.84% 147,503,300 4,487,411 0
13.65
16.50
15.35
6 tháng
(2026-02-06) 		1.51 10.84% 260,648,500 3,338,642 -2.2
13.52
16.50
15.35
12 tháng
(2025-08-11) 		-1.56 -9.17% 619,605,900 -207,757 -64.3
13.52
19.17
15.35
24 tháng
(2024-08-15) 		-0.35 -2.20% 1,154,834,200 3,364,225 -42.4
12.49
19.17
15.35
36 tháng
(2023-08-21) 		-4.05 -20.77% 1,580,890,700 -335,583 -131.9
12.49
20.86
15.35
60 tháng
(2021-08-31) 		-1.52 -8.94% 2,333,400,600 4,230,918 29.8
12.49
22.76
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |