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)
24/08/2021
16.78
 2,167,200 16.64 16.78 16.38 0 0 0
23/08/2021
16.64
 2,285,100 16.87 16.87 16.47 0 0 0
20/08/2021
16.87
 1,814,400 16.92 16.92 16.31 0 0 0
19/08/2021
16.92
 2,059,500 17.08 17.08 16.78 6,600 0 0.2
18/08/2021
17.08
 2,351,100 17.34 17.34 16.97 0 0 0
17/08/2021
17.34
 2,520,300 17.25 17.67 17.20 1,600 0 0.1
16/08/2021
17.25
 3,049,600 17.16 17.25 16.73 200 0 0.0
13/08/2021
17.16
 2,626,900 17.25 17.25 16.73 0 0 0
12/08/2021
17.25
 1,854,300 17.32 17.32 16.73 0 0 0
11/08/2021
17.32
 2,420,300 17.41 17.41 16.73 0 0 0
10/08/2021
17.41
 2,671,900 17.58 17.65 17.23 0 0 0
09/08/2021
17.58
 1,542,500 17.51 17.58 17.18 0 0 0
06/08/2021
17.51
 1,449,500 17.56 17.65 17.20 0 0 0
05/08/2021
17.56
 3,360,800 17.44 17.70 16.87 0 0 0
04/08/2021
17.44
 1,721,500 17.27 17.44 17.18 0 0 0
03/08/2021
17.27
 1,485,000 17.16 17.27 16.87 0 0 0
02/08/2021
17.16
 1,895,300 17.25 17.25 16.50 0 0 0
30/07/2021
17.25
 2,351,600 17.44 17.53 16.97 0 0 0
29/07/2021
17.44
 1,488,300 17.41 17.46 16.97 0 0 0
28/07/2021
17.41
 1,308,300 17.53 17.53 16.97 0 0 0
27/07/2021
17.53
 1,412,500 17.16 17.53 16.50 0 0 0
26/07/2021
17.16
 1,212,300 17.70 17.70 16.73 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
17.70
 1,460,500 17.71 18.38 17.58 0 0 0
22/07/2021
17.71
 2,105,800 16.84 17.71 16.50 0 0 0
21/07/2021
16.84
 1,753,900 16.87 16.93 16.50 0 0 0
20/07/2021
16.87
 1,740,500 15.98 16.97 15.12 0 0 0
19/07/2021
15.98
 1,590,100 17.04 17.04 15.98 0 0 0
16/07/2021
17.04
 1,963,600 17.41 17.71 16.82 0 0 0
15/07/2021
17.41
 1,725,100 16.50 17.45 16.20 0 0 0
14/07/2021
16.50
 1,798,000 16.67 16.67 16.02 0 0 0
13/07/2021
16.67
 1,732,300 16.41 16.67 15.68 0 0 0
12/07/2021
16.41
 1,625,200 17.54 17.54 16.33 0 0 0
09/07/2021
17.54
 2,824,800 17.92 17.97 17.28 0 0 0
08/07/2021
17.92
 2,656,800 18.10 18.10 17.49 0 0 0
07/07/2021
18.10
 3,388,500 18.01 18.14 17.28 0 0 0
06/07/2021
18.01
 3,177,800 18.23 18.29 17.41 0 0 0
05/07/2021
18.23
 2,506,700 18.31 18.31 17.71 0 0 0
02/07/2021
18.31
 3,294,900 17.64 18.31 17.25 0 0 0
01/07/2021
17.64
 2,349,400 17.77 17.79 16.97 0 0 0
30/06/2021
17.77
 2,195,300 17.69 17.86 17.06 0 0 0
29/06/2021
17.69
 2,099,600 17.62 17.71 17.58 0 0 0
28/06/2021
17.62
 2,093,400 17.32 17.71 16.63 0 0 0
25/06/2021
17.32
 2,106,000 17.17 17.32 16.84 0 0 0
24/06/2021
17.17
 2,276,400 17.15 17.21 16.84 0 0 0
23/06/2021
17.15
 2,069,900 17.30 17.30 16.87 0 0 0
22/06/2021
17.30
 2,389,900 17.28 17.32 16.80 0 0 0
21/06/2021
17.28
 2,216,300 17.43 17.43 16.84 0 0 0
18/06/2021
17.43
 2,734,900 17.15 17.47 15.98 0 0 0
17/06/2021
17.15
 1,823,600 17.19 17.19 16.15 0 0 0
16/06/2021
17.19
 1,489,700 17.84 17.84 16.67 0 0 0
15/06/2021
17.84
 2,466,800 18.57 18.57 17.32 0 0 0
14/06/2021
18.57
 2,782,100 18.53 18.57 17.71 0 0 0
11/06/2021
18.53
 2,589,300 17.84 18.53 17.06 0 0 0
10/06/2021
17.84
 3,337,900 17.36 18.40 16.20 0 0 0
09/06/2021
17.36
 2,641,700 18.57 18.66 17.34 0 0 0
08/06/2021
18.57
 2,450,000 18.79 18.79 17.54 0 0 0
07/06/2021
18.79
 1,594,600 19.65 19.65 18.31 0 0 0
04/06/2021
19.65
 4,445,100 18.57 19.65 17.32 0 0 0
03/06/2021
18.57
 2,794,400 17.92 18.57 16.87 0 0 0
02/06/2021
17.92
 1,816,900 17.67 17.92 16.80 0 0 0
01/06/2021
17.67
 1,733,600 17.62 18.10 16.84 0 0 0
31/05/2021
17.62
 1,832,500 16.84 17.62 16.41 0 0 0
28/05/2021
16.84
 2,006,200 16.00 16.84 15.33 0 0 0
27/05/2021
16.00
 2,077,400 16.07 16.13 15.14 0 0 0
26/05/2021
16.07
 2,720,400 15.05 16.07 14.47 0 0 0
25/05/2021
15.05
 3,725,900 14.08 15.05 13.17 0 0 0
24/05/2021
14.08
 2,716,700 13.82 14.08 13.17 0 0 0
21/05/2021
13.82
 4,272,700 13.71 13.82 13.11 0 0 0
20/05/2021
13.71
 4,030,600 13.71 13.80 12.78 0 0 0
19/05/2021
13.71
 3,510,600 13.61 13.80 12.74 0 0 0
18/05/2021
13.61
 3,096,400 13.58 13.86 13.56 0 0 0
17/05/2021
13.58
 3,145,000 13.07 13.82 13.09 0 0 0
14/05/2021
13.07
 3,100,400 12.22 13.07 11.88 0 0 0
13/05/2021
12.22
 2,069,300 12.09 12.31 11.70 0 0 0
12/05/2021
12.09
 1,429,600 12.09 12.09 11.96 0 0 0
11/05/2021
12.09
 942,400 12.09 12.22 11.96 0 0 0
10/05/2021
12.09
 1,638,300 11.88 12.09 11.66 0 0 0
07/05/2021
11.88
 1,122,000 11.81 11.96 11.66 0 0 0
06/05/2021
11.81
 1,078,900 11.42 12.22 11.36 0 0 0
05/05/2021
11.42
 647,500 11.40 11.45 11.27 0 0 0
04/05/2021
11.40
 1,055,500 11.60 11.60 11.25 0 0 0
29/04/2021
11.60
 1,199,900 11.58 11.64 11.27 0 0 0
28/04/2021
11.58
 846,500 11.62 11.64 11.23 0 0 0
27/04/2021
11.62
 705,300 11.58 11.62 10.84 0 0 0
26/04/2021
11.58
 578,000 11.27 11.75 11.38 0 0 0
23/04/2021
11.27
 853,900 11.88 11.88 11.27 0 0 0
22/04/2021
11.88
 729,000 11.88 11.88 11.58 0 0 0
20/04/2021
11.88
 1,465,400 11.88 11.92 11.83 0 0 0
19/04/2021
11.88
 886,900 11.79 11.88 11.70 0 0 0
16/04/2021
11.79
 574,400 11.66 11.79 11.45 0 0 0
15/04/2021
11.66
 1,409,400 11.58 11.66 11.01 0 0 0
14/04/2021
11.58
 579,800 11.79 11.79 11.58 0 0 0
13/04/2021
11.79
 433,600 11.96 11.96 11.70 0 0 0
12/04/2021
11.96
 846,900 11.96 11.96 11.66 0 0 0
09/04/2021
11.96
 955,900 11.92 11.96 11.66 0 0 0
08/04/2021
11.92
 911,300 12.09 12.09 11.88 0 0 0
07/04/2021
12.09
 1,208,100 12.09 12.09 11.88 0 0 0
06/04/2021
12.09
 1,881,700 12.14 12.14 11.79 0 0 0
05/04/2021
12.14
 1,564,100 12.20 12.20 11.83 0 0 0
02/04/2021
12.20
 2,990,700 12.18 12.20 11.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |