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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |