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)
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
31/08/2021
20.45
 3,009,500 20.45 20.51 20.25 0 0 0
30/08/2021
20.45
 3,405,800 20.08 20.45 19.99 0 0 0
27/08/2021
20.08
 3,167,600 20.08 20.08 19.43 0 0 0
26/08/2021
20.08
 3,278,000 20.28 20.31 19.91 0 0 0
25/08/2021
20.28
 2,703,100 20.22 20.42 19.99 0 0 0
24/08/2021
20.22
 2,167,200 20.05 20.22 19.74 0 0 0
23/08/2021
20.05
 2,285,100 20.33 20.33 19.85 0 0 0
20/08/2021
20.33
 1,814,400 20.39 20.39 19.65 0 0 0
19/08/2021
20.39
 2,059,500 20.59 20.59 20.22 6,600 0 0.2
18/08/2021
20.59
 2,351,100 20.90 20.90 20.45 0 0 0
17/08/2021
20.90
 2,520,300 20.79 21.30 20.73 1,600 0 0.1
16/08/2021
20.79
 3,049,600 20.68 20.79 20.16 200 0 0.0
13/08/2021
20.68
 2,626,900 20.79 20.79 20.16 0 0 0
12/08/2021
20.79
 1,854,300 20.87 20.87 20.16 0 0 0
11/08/2021
20.87
 2,420,300 20.99 20.99 20.16 0 0 0
10/08/2021
20.99
 2,671,900 21.19 21.27 20.76 0 0 0
09/08/2021
21.19
 1,542,500 21.10 21.19 20.70 0 0 0
06/08/2021
21.10
 1,449,500 21.16 21.27 20.73 0 0 0
05/08/2021
21.16
 3,360,800 21.02 21.33 20.33 0 0 0
04/08/2021
21.02
 1,721,500 20.82 21.02 20.70 0 0 0
03/08/2021
20.82
 1,485,000 20.68 20.82 20.33 0 0 0
02/08/2021
20.68
 1,895,300 20.79 20.79 19.88 0 0 0
30/07/2021
20.79
 2,351,600 21.02 21.13 20.45 0 0 0
29/07/2021
21.02
 1,488,300 20.99 21.04 20.45 0 0 0
28/07/2021
20.99
 1,308,300 21.13 21.13 20.45 0 0 0
27/07/2021
21.13
 1,412,500 20.68 21.13 19.88 0 0 0
26/07/2021
20.68
 1,212,300 21.33 21.33 20.16 0 0 0
23/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.1206 (Volume + 9.12%, Ratio=0.09)
23/07/2021
21.33
 1,460,500 21.34 22.15 21.19 0 0 0
22/07/2021
21.34
 2,105,800 20.30 21.34 19.88 0 0 0
21/07/2021
20.30
 1,753,900 20.33 20.41 19.88 0 0 0
20/07/2021
20.33
 1,740,500 19.26 20.46 18.22 0 0 0
19/07/2021
19.26
 1,590,100 20.54 20.54 19.26 0 0 0
16/07/2021
20.54
 1,963,600 20.98 21.34 20.27 0 0 0
15/07/2021
20.98
 1,725,100 19.88 21.03 19.52 0 0 0
14/07/2021
19.88
 1,798,000 20.09 20.09 19.31 0 0 0
13/07/2021
20.09
 1,732,300 19.78 20.09 18.90 0 0 0
12/07/2021
19.78
 1,625,200 21.13 21.13 19.68 0 0 0
09/07/2021
21.13
 2,824,800 21.60 21.65 20.82 0 0 0
08/07/2021
21.60
 2,656,800 21.81 21.81 21.08 0 0 0
07/07/2021
21.81
 3,388,500 21.71 21.86 20.82 0 0 0
06/07/2021
21.71
 3,177,800 21.97 22.04 20.98 0 0 0
05/07/2021
21.97
 2,506,700 22.07 22.07 21.34 0 0 0
02/07/2021
22.07
 3,294,900 21.26 22.07 20.80 0 0 0
01/07/2021
21.26
 2,349,400 21.42 21.45 20.46 0 0 0
30/06/2021
21.42
 2,195,300 21.32 21.52 20.56 0 0 0
29/06/2021
21.32
 2,099,600 21.24 21.34 21.19 0 0 0
28/06/2021
21.24
 2,093,400 20.87 21.34 20.04 0 0 0
25/06/2021
20.87
 2,106,000 20.69 20.87 20.30 0 0 0
24/06/2021
20.69
 2,276,400 20.67 20.74 20.30 0 0 0
23/06/2021
20.67
 2,069,900 20.85 20.85 20.33 0 0 0
22/06/2021
20.85
 2,389,900 20.82 20.87 20.25 0 0 0
21/06/2021
20.82
 2,216,300 21.00 21.00 20.30 0 0 0
18/06/2021
21.00
 2,734,900 20.67 21.06 19.26 0 0 0
17/06/2021
20.67
 1,823,600 20.72 20.72 19.47 0 0 0
16/06/2021
20.72
 1,489,700 21.50 21.50 20.09 0 0 0
15/06/2021
21.50
 2,466,800 22.38 22.38 20.87 0 0 0
14/06/2021
22.38
 2,782,100 22.33 22.38 21.34 0 0 0
11/06/2021
22.33
 2,589,300 21.50 22.33 20.56 0 0 0
10/06/2021
21.50
 3,337,900 20.93 22.17 19.52 0 0 0
09/06/2021
20.93
 2,641,700 22.38 22.49 20.90 0 0 0
08/06/2021
22.38
 2,450,000 22.64 22.64 21.13 0 0 0
07/06/2021
22.64
 1,594,600 23.68 23.68 22.07 0 0 0
04/06/2021
23.68
 4,445,100 22.38 23.68 20.87 0 0 0
03/06/2021
22.38
 2,794,400 21.60 22.38 20.33 0 0 0
02/06/2021
21.60
 1,816,900 21.29 21.60 20.25 0 0 0
01/06/2021
21.29
 1,733,600 21.24 21.81 20.30 0 0 0
31/05/2021
21.24
 1,832,500 20.30 21.24 19.78 0 0 0
28/05/2021
20.30
 2,006,200 19.29 20.30 18.48 0 0 0
27/05/2021
19.29
 2,077,400 19.36 19.44 18.24 0 0 0
26/05/2021
19.36
 2,720,400 18.14 19.36 17.44 0 0 0
25/05/2021
18.14
 3,725,900 16.97 18.14 15.88 0 0 0
24/05/2021
16.97
 2,716,700 16.66 16.97 15.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |