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)
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
21/05/2021
16.66
 4,272,700 16.53 16.66 15.80 0 0 0
20/05/2021
16.53
 4,030,600 16.53 16.63 15.41 0 0 0
19/05/2021
16.53
 3,510,600 16.40 16.63 15.36 0 0 0
18/05/2021
16.40
 3,096,400 16.37 16.71 16.34 0 0 0
17/05/2021
16.37
 3,145,000 15.75 16.66 15.77 0 0 0
14/05/2021
15.75
 3,100,400 14.73 15.75 14.31 0 0 0
13/05/2021
14.73
 2,069,300 14.58 14.84 14.11 0 0 0
12/05/2021
14.58
 1,429,600 14.58 14.58 14.42 0 0 0
11/05/2021
14.58
 942,400 14.58 14.73 14.42 0 0 0
10/05/2021
14.58
 1,638,300 14.31 14.58 14.05 0 0 0
07/05/2021
14.31
 1,122,000 14.24 14.42 14.05 0 0 0
06/05/2021
14.24
 1,078,900 13.77 14.73 13.69 0 0 0
05/05/2021
13.77
 647,500 13.74 13.79 13.59 0 0 0
04/05/2021
13.74
 1,055,500 13.98 13.98 13.56 0 0 0
29/04/2021
13.98
 1,199,900 13.95 14.03 13.59 0 0 0
28/04/2021
13.95
 846,500 14.00 14.03 13.53 0 0 0
27/04/2021
14.00
 705,300 13.95 14.00 13.07 0 0 0
26/04/2021
13.95
 578,000 13.59 14.16 13.72 0 0 0
23/04/2021
13.59
 853,900 14.31 14.31 13.59 0 0 0
22/04/2021
14.31
 729,000 14.31 14.31 13.95 0 0 0
20/04/2021
14.31
 1,465,400 14.31 14.37 14.26 0 0 0
19/04/2021
14.31
 886,900 14.21 14.31 14.11 0 0 0
16/04/2021
14.21
 574,400 14.05 14.21 13.79 0 0 0
15/04/2021
14.05
 1,409,400 13.95 14.05 13.27 0 0 0
14/04/2021
13.95
 579,800 14.21 14.21 13.95 0 0 0
13/04/2021
14.21
 433,600 14.42 14.42 14.11 0 0 0
12/04/2021
14.42
 846,900 14.42 14.42 14.05 0 0 0
09/04/2021
14.42
 955,900 14.37 14.42 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |