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)
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
14/01/2022
20.81
 2,199,400 20.76 20.81 20.36 1,400 20,900 -0.8
13/01/2022
20.76
 2,293,800 20.46 21.06 20.34 16,400 152,100 -5.6
12/01/2022
20.46
 2,239,500 19.49 20.46 18.87 142,700 2,100 5.5
11/01/2022
19.49
 1,542,500 20.34 20.34 19.49 12,600 100 0.5
10/01/2022
20.34
 2,225,900 21.19 21.19 20.01 70,300 0 1.1
07/01/2022
21.19
 2,220,900 21.93 21.93 20.86 900 0 0.0
06/01/2022
21.93
 2,666,600 22.46 22.46 21.26 5,900 500 0.2
05/01/2022
22.46
 1,891,900 22.76 22.76 22.08 0 46,100 -2.1
04/01/2022
22.76
 2,208,100 22.76 22.91 22.43 1,400 51,700 -2.3
31/12/2021
22.76
 2,256,900 22.48 22.91 22.36 52,700 2,100 2.3
30/12/2021
22.48
 2,310,800 22.46 22.56 21.96 63,100 0 2.8
29/12/2021
22.46
 2,471,900 21.93 22.46 21.21 47,100 100 2.0
28/12/2021
21.93
 2,819,000 21.96 22.41 21.46 71,300 0 3.1
27/12/2021
21.96
 3,680,800 20.59 21.96 20.61 107,300 2,400 4.5
24/12/2021
20.59
 3,663,200 19.29 20.64 19.09 79,500 0 3.1
23/12/2021
19.29
 4,132,900 19.49 19.49 18.72 0 1,800 -0.1
22/12/2021
19.49
 2,109,400 19.61 19.61 19.34 0 0 0
21/12/2021
19.61
 1,791,900 19.59 19.61 19.39 0 0 0
20/12/2021
19.59
 1,916,000 19.64 19.71 19.41 0 5,100 -0.2
17/12/2021
19.64
 2,246,000 19.79 19.79 19.29 0 16,600 -0.6
16/12/2021
19.79
 1,833,700 19.84 19.84 19.51 0 0 0
15/12/2021
19.84
 2,063,400 19.79 19.84 19.54 0 1,000 -0.0
14/12/2021
19.79
 1,789,100 19.84 19.84 19.61 0 500 -0.0
13/12/2021
19.84
 2,039,600 19.76 19.91 19.21 0 6,400 -0.3
10/12/2021
19.76
 1,709,200 19.76 19.81 19.66 100 0 0.0
09/12/2021
19.76
 1,905,600 19.71 19.76 19.46 1,100 0 0.0
08/12/2021
19.71
 1,703,400 19.26 19.71 18.97 200 7,300 -0.3
07/12/2021
19.26
 1,701,600 18.97 19.66 18.97 100 1,000 -0.0
06/12/2021
18.97
 1,723,500 19.21 19.21 17.99 2,100 22,600 -0.8
03/12/2021
19.21
 2,103,100 19.74 19.79 19.21 0 22,100 -0.9
02/12/2021
19.74
 2,243,100 19.81 19.81 19.59 0 0 0
01/12/2021
19.81
 1,788,900 19.76 19.81 19.07 3,100 3,100 -0.0
30/11/2021
19.76
 1,579,000 19.84 19.96 19.26 9,800 19,000 -0.4
29/11/2021
19.84
 1,952,700 20.36 20.36 18.97 53,300 0 1.5
26/11/2021
20.36
 2,039,200 20.46 20.46 19.96 0 0 0
25/11/2021
20.46
 1,190,600 19.71 20.56 19.96 16,000 8,900 0.3
24/11/2021
19.71
 1,789,500 18.44 19.71 18.27 40,800 0 1.6
23/11/2021
18.44
 1,007,800 18.44 18.69 18.34 0 0 0
22/11/2021
18.44
 1,270,300 18.22 18.97 17.79 8,600 0 0.3
19/11/2021
18.22
 1,794,100 18.14 18.29 18.09 0 0 0
18/11/2021
18.14
 1,284,600 18.39 18.39 18.07 0 0 0
17/11/2021
18.39
 2,100,500 18.39 18.44 18.09 0 0 0
16/11/2021
18.39
 2,192,100 18.49 18.62 18.37 0 0 0
15/11/2021
18.49
 2,160,600 18.57 18.67 18.42 0 0 0
12/11/2021
18.57
 1,978,800 18.44 18.57 18.32 0 0 0
11/11/2021
18.44
 2,022,800 18.59 18.59 18.32 4,900 0 0.2
10/11/2021
18.59
 2,213,700 18.77 18.77 18.39 0 0 0
09/11/2021
18.77
 2,362,400 18.77 18.79 18.39 0 0 0
08/11/2021
18.77
 2,111,600 18.77 18.92 18.32 0 0 0
05/11/2021
18.77
 3,310,100 18.77 18.77 18.22 100 0 0.0
04/11/2021
18.77
 2,295,200 19.09 19.09 18.54 0 0 0
03/11/2021
19.09
 2,188,300 18.57 19.17 18.24 0 0 0
02/11/2021
18.57
 1,937,200 18.57 18.59 18.17 0 0 0
01/11/2021
18.57
 2,037,300 18.52 18.59 18.07 0 0 0
29/10/2021
18.52
 2,120,900 18.87 18.87 18.37 0 0 0
28/10/2021
18.87
 1,701,600 18.24 18.87 18.14 0 0 0
27/10/2021
18.24
 2,164,300 18.19 18.27 18.04 0 0 0
26/10/2021
18.19
 2,027,000 18.27 18.27 17.94 0 0 0
25/10/2021
18.27
 1,899,000 18.29 18.32 18.07 0 0 0
22/10/2021
18.29
 2,160,900 18.47 18.49 18.24 0 3,100 -0.1
21/10/2021
18.47
 3,226,000 18.57 18.62 18.12 0 0 0
20/10/2021
18.57
 1,891,100 18.57 18.57 18.37 0 0 0
19/10/2021
18.57
 1,764,900 18.57 18.59 18.27 0 0 0
18/10/2021
18.57
 2,989,000 18.67 18.74 18.22 0 0 0
15/10/2021
18.67
 3,568,300 18.57 18.69 18.54 0 0 0
14/10/2021
18.57
 3,228,100 18.49 18.64 18.34 0 0 0
13/10/2021: Quyền mua cổ phiếu: 100/10.1304 Giá: 15 (Volume + 10.13%, Ratio=0.10)
13/10/2021
18.49
 2,697,700 17.91 18.72 17.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |