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)
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
12/10/2021
17.91
 2,103,300 17.91 17.93 17.77 0 0 0
11/10/2021
17.91
 1,822,000 17.91 18.12 17.72 500 0 0
08/10/2021
17.91
 2,065,900 17.72 18.15 17.72 80,000 200 3.0
07/10/2021
17.72
 2,020,700 17.06 17.72 16.83 0 0 0
06/10/2021
17.06
 2,015,100 16.94 17.06 16.71 400 0 0.0
05/10/2021
16.94
 1,861,700 16.90 16.94 16.66 24,200 0 0.9
04/10/2021
16.90
 2,061,000 16.90 16.92 16.71 0 0 0
01/10/2021
16.90
 2,032,900 16.90 16.92 16.71 8,100 8,100 0.0
30/09/2021
16.90
 2,694,100 16.90 16.94 16.59 0 0 0
29/09/2021
16.90
 2,031,800 16.90 16.90 16.75 0 0 0
28/09/2021
16.90
 2,044,000 16.85 16.90 16.71 0 0 0
27/09/2021
16.85
 2,507,100 16.97 17.01 16.52 100 0 0.0
24/09/2021
16.97
 1,789,800 16.87 16.97 16.85 0 0 0
23/09/2021
16.87
 1,994,400 16.83 16.87 16.71 0 0 0
22/09/2021
16.83
 1,903,900 16.83 16.87 16.57 0 0 0
21/09/2021
16.83
 1,626,800 16.97 16.97 16.73 0 0 0
20/09/2021
16.97
 2,191,000 16.94 17.01 16.90 0 0 0
17/09/2021
16.94
 2,986,100 16.85 16.94 16.78 0 0 0
16/09/2021
16.85
 3,057,900 16.85 16.94 16.61 0 0 0
15/09/2021
16.85
 1,987,900 16.78 16.85 16.71 4,200 0 0.1
14/09/2021
16.78
 2,019,100 16.78 16.87 16.71 0 0 0
13/09/2021
16.78
 3,340,200 16.97 16.97 16.57 1,000 0 0.0
10/09/2021
16.97
 2,791,000 16.97 16.99 16.80 2,500 0 0.1
09/09/2021
16.97
 3,575,700 16.78 16.97 16.68 0 0 0
08/09/2021
16.78
 3,643,400 16.97 16.97 16.71 0 0 0
07/09/2021
16.97
 3,851,000 16.92 16.97 16.57 1,000 0 0.0
06/09/2021
16.92
 3,044,100 16.92 16.94 16.54 700 0 0.0
01/09/2021
16.92
 3,849,700 16.97 17.01 16.54 0 0 0
31/08/2021
16.97
 3,009,500 16.97 17.01 16.80 0 0 0
30/08/2021
16.97
 3,405,800 16.66 16.97 16.59 0 0 0
27/08/2021
16.66
 3,167,600 16.66 16.66 16.12 0 0 0
26/08/2021
16.66
 3,278,000 16.83 16.85 16.52 0 0 0
25/08/2021
16.83
 2,703,100 16.78 16.94 16.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |