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)
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
12/10/2021
21.58
 2,103,300 21.58 21.61 21.41 0 0 0
11/10/2021
21.58
 1,822,000 21.58 21.84 21.36 500 0 0
08/10/2021
21.58
 2,065,900 21.36 21.87 21.36 80,000 200 3.0
07/10/2021
21.36
 2,020,700 20.56 21.36 20.28 0 0 0
06/10/2021
20.56
 2,015,100 20.42 20.56 20.14 400 0 0.0
05/10/2021
20.42
 1,861,700 20.36 20.42 20.08 24,200 0 0.9
04/10/2021
20.36
 2,061,000 20.36 20.39 20.14 0 0 0
01/10/2021
20.36
 2,032,900 20.36 20.39 20.14 8,100 8,100 0.0
30/09/2021
20.36
 2,694,100 20.36 20.42 19.99 0 0 0
29/09/2021
20.36
 2,031,800 20.36 20.36 20.19 0 0 0
28/09/2021
20.36
 2,044,000 20.31 20.36 20.14 0 0 0
27/09/2021
20.31
 2,507,100 20.45 20.51 19.91 100 0 0.0
24/09/2021
20.45
 1,789,800 20.33 20.45 20.31 0 0 0
23/09/2021
20.33
 1,994,400 20.28 20.33 20.14 0 0 0
22/09/2021
20.28
 1,903,900 20.28 20.33 19.97 0 0 0
21/09/2021
20.28
 1,626,800 20.45 20.45 20.16 0 0 0
20/09/2021
20.45
 2,191,000 20.42 20.51 20.36 0 0 0
17/09/2021
20.42
 2,986,100 20.31 20.42 20.22 0 0 0
16/09/2021
20.31
 3,057,900 20.31 20.42 20.02 0 0 0
15/09/2021
20.31
 1,987,900 20.22 20.31 20.14 4,200 0 0.1
14/09/2021
20.22
 2,019,100 20.22 20.33 20.14 0 0 0
13/09/2021
20.22
 3,340,200 20.45 20.45 19.97 1,000 0 0.0
10/09/2021
20.45
 2,791,000 20.45 20.48 20.25 2,500 0 0.1
09/09/2021
20.45
 3,575,700 20.22 20.45 20.11 0 0 0
08/09/2021
20.22
 3,643,400 20.45 20.45 20.14 0 0 0
07/09/2021
20.45
 3,851,000 20.39 20.45 19.97 1,000 0 0.0
06/09/2021
20.39
 3,044,100 20.39 20.42 19.94 700 0 0.0
01/09/2021
20.39
 3,849,700 20.45 20.51 19.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |