Ngân hàng TMCP Đông Nam Á (ssb)

17.70
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
(2025-11-04) 		-0.05 -0.28% 65,282,300 770,800 13.4
16.60
17.80
17.70
2 tháng
(2025-10-06) 		-1.95 -9.90% 127,252,700 -1,000,400 -20.4
16.60
19.70
17.70
3 tháng
(2025-09-05) 		-3.25 -15.48% 187,838,900 -2,317,700 -46.5
16.60
21
17.70
6 tháng
(2025-06-09) 		-0.40 -2.20% 370,251,500 2,222,501 26.0
16.60
23.10
17.70
12 tháng
(2024-12-09) 		0.45 2.60% 617,569,900 1,270,844 -17.7
16.50
23.10
17.70
24 tháng
(2023-12-15) 		-2.22 -11.11% 1,112,892,100 1,950,375 -5.4
15.05
23.10
17.70
36 tháng
(2022-12-20) 		-6.41 -26.53% 1,367,797,800 -820,999 -75.7
15.05
26.86
17.70
60 tháng
(2021-03-24) 		7.26 69.23% 2,206,555,900 3,015,076 69.1
10.49
27.43
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
16.50
 1,049,400 16 16.65 15.90 123,500 92,700 0.5
23/09/2024
15.95
 2,009,000 16.70 16.70 15.95 101,000 272,900 -2.8
20/09/2024
16.55
 2,707,200 16.85 17.30 16.45 55,900 916,300 -14.6
19/09/2024
16.65
 2,750,200 15.80 16.65 15.75 143,900 160,100 -0.3
18/09/2024
15.60
 1,747,600 15.60 15.80 15.60 68,700 46,000 0.4
17/09/2024
15.45
 1,635,400 15.50 15.70 15.25 110,600 401,600 -4.5
16/09/2024
15.25
 2,986,500 15.40 15.90 15.20 707,400 57,400 10.0
13/09/2024
15.25
 2,204,100 15.50 15.70 15.20 406,200 35,200 5.7
12/09/2024
15.05
 5,282,900 16.10 16.50 15.05 835,300 35,800 12.8
11/09/2024
16
 2,221,300 17 17.50 16 216,200 62,400 2.6
10/09/2024
17
 2,494,800 17.90 18.10 17 101,600 210,500 -1.9
09/09/2024
18.10
 809,600 18 18.10 17.75 0 0 0
06/09/2024
18
 1,715,300 18.55 18.55 18 210,900 72,100 2.5
05/09/2024
18.50
 2,495,900 18.50 18.70 18.40 76,000 126,300 -0.9
04/09/2024
18.50
 2,612,000 18.75 19.20 18.50 53,300 387,900 -6.3
30/08/2024
19.20
 2,269,900 19.35 19.35 19 45,100 112,300 -1.3
29/08/2024
19.15
 2,521,600 19.10 19.25 19.05 50,000 100,700 -1.0
28/08/2024
19.25
 2,382,300 19.45 19.45 19.10 116,300 343,400 -4.4
27/08/2024
19.40
 2,236,900 19.70 19.85 19.35 21,600 358,900 -6.6
26/08/2024
19.85
 2,721,600 19.80 19.90 19.70 94,500 170,800 -1.5
23/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.1826 (Volume + 13.18%, Ratio=0.13)
23/08/2024
20
 2,788,900 19.65 20.45 19.65 140,400 203,500 -1.3
22/08/2024
20.06
 4,991,900 19.04 20.06 19.04 325,800 137,900 4.2
21/08/2024
19.13
 2,853,400 18.95 19.13 18.91 316,800 59,800 5.5
20/08/2024
19.08
 3,006,000 19.08 19.13 19.00 198,000 47,400 3.2
19/08/2024
19.08
 2,474,200 19.13 19.13 18.91 181,900 13,000 3.6
16/08/2024
19.08
 2,739,200 19.08 19.13 18.91 239,600 136,900 2.2
15/08/2024
19.04
 2,099,200 19.17 19.17 18.91 139,300 217,500 -1.7
14/08/2024
19.08
 2,116,300 19.04 19.08 18.95 105,000 63,400 0.9
13/08/2024
18.82
 2,397,400 19.08 19.31 18.82 220,900 56,900 3.6
12/08/2024
19.22
 2,237,000 19.08 19.31 19.04 411,600 114,400 6.5
09/08/2024
19.17
 2,280,100 19.13 19.17 18.91 26,100 166,900 -3.0
08/08/2024
19.08
 2,521,800 18.73 19.13 18.73 28,600 135,400 -2.3
07/08/2024
19.08
 2,693,400 19.13 19.44 19.08 15,600 112,900 -2.1
06/08/2024
19.44
 3,062,200 19.53 19.53 19.04 210,300 216,200 -0.1
05/08/2024
19.35
 2,951,100 19.70 19.70 18.60 38,700 366,300 -7.0
02/08/2024
19.97
 2,979,300 19.39 19.97 18.91 88,100 311,900 -4.8
01/08/2024
19.39
 2,893,400 19.26 19.70 19.08 333,300 285,800 1.1
31/07/2024
19.26
 2,533,400 19.35 19.35 19.08 51,600 281,200 -5.0
30/07/2024
19.35
 2,209,700 19.17 19.39 19.17 94,200 59,600 0.8
29/07/2024
19.39
 2,376,500 19.39 19.39 19.13 94,200 59,600 0.8
26/07/2024
19.39
 2,276,500 19.44 19.44 19.08 57,400 100,900 -0.9
25/07/2024
19.35
 2,473,700 18.69 19.35 18.69 112,700 140,600 -0.6
24/07/2024
19.39
 2,670,500 19.00 19.44 18.91 416,300 94,800 7.0
23/07/2024
18.95
 2,703,400 18.73 19.00 18.60 411,900 40,500 7.9
22/07/2024
18.69
 2,891,000 18.64 18.73 18.42 229,800 177,200 1.1
19/07/2024
18.60
 2,690,500 18.51 18.64 18.38 79,000 100,200 -0.4
18/07/2024
18.55
 2,941,600 18.38 18.55 18.20 323,400 251,200 1.5
17/07/2024
18.38
 2,663,900 18.42 18.47 18.24 86,900 322,700 -4.9
16/07/2024
18.38
 2,565,300 18.33 18.47 18.20 78,400 83,400 -0.1
15/07/2024
18.38
 2,564,900 18.38 18.38 18.20 36,300 220,100 -3.8
12/07/2024
18.38
 2,682,600 18.42 18.51 18.33 88,000 131,400 -0.9
11/07/2024
18.47
 2,678,200 18.42 18.51 18.38 149,500 24,200 2.6
10/07/2024
18.47
 2,778,300 18.29 18.51 18.29 458,700 26,300 9.0
09/07/2024
18.47
 2,912,200 18.20 18.47 18.16 215,200 138,200 1.6
08/07/2024
18.42
 2,656,400 18.42 18.47 18.11 82,900 291,600 -4.3
05/07/2024
18.47
 2,556,000 18.47 18.47 18.29 45,100 89,000 -0.9
04/07/2024
18.47
 2,808,500 18.51 18.55 18.29 201,300 0 4.2
03/07/2024
18.51
 3,008,600 18.42 18.51 18.16 252,300 36,700 4.5
02/07/2024
18.47
 3,652,200 18.47 18.47 18.07 154,100 173,800 -0.4
01/07/2024
18.42
 3,335,700 18.38 18.42 18.02 204,800 186,300 0.4
28/06/2024
18.38
 3,106,500 18.33 18.38 17.85 43,200 187,600 -3.0
27/06/2024
18.38
 3,590,900 18.73 18.73 17.67 55,400 606,500 -11.3
26/06/2024
18.69
 3,417,600 18.77 19.39 18.29 103,600 170,600 -1.4
25/06/2024
18.69
 3,715,200 19.97 20.01 18.69 146,600 395,700 -5.5
24/06/2024
19.97
 5,240,400 21.12 21.16 19.84 620,100 373,500 5.7
21/06/2024
20.98
 4,238,500 20.72 21.20 20.67 71,900 566,600 -11.8
20/06/2024
20.54
 4,498,200 20.28 20.76 20.28 507,100 26,300 11.1
19/06/2024
20.23
 4,467,700 20.14 20.41 20.06 417,000 82,500 7.7
18/06/2024
20.06
 4,049,200 19.88 20.41 19.88 356,500 19,900 7.7
17/06/2024
19.79
 4,299,500 19.66 20.32 19.48 287,200 84,800 4.6
14/06/2024
19.44
 3,329,800 19.17 20.14 19.08 254,500 357,100 -2.4
13/06/2024
19.17
 2,331,700 19.08 19.17 19.04 53,600 16,100 0.8
12/06/2024
19.08
 1,670,200 19.04 19.08 18.77 139,600 329,200 -4.0
11/06/2024
19.04
 1,541,300 19.13 19.13 18.86 48,600 192,700 -3.1
10/06/2024
19.13
 1,530,600 19.13 19.17 19.00 15,600 44,800 -0.6
07/06/2024
19.13
 1,625,900 19.13 19.22 19.00 87,500 102,300 -0.3
06/06/2024
19.17
 1,707,800 19.26 19.26 19.04 113,300 182,600 -1.5
05/06/2024
19.17
 1,514,300 18.95 19.17 18.95 299,400 26,000 5.9
04/06/2024
19.08
 1,588,500 19.08 19.08 18.91 114,500 105,100 0.2
03/06/2024
19.08
 1,535,900 19.00 19.17 18.91 207,300 35,200 3.7
31/05/2024
19.00
 1,554,800 19.00 19.00 18.82 70,900 37,400 0.7
30/05/2024
19.00
 1,810,400 18.91 19.04 18.82 105,700 190,800 -1.8
29/05/2024
19.08
 1,908,900 19.13 19.13 18.82 81,600 317,200 -5.0
28/05/2024
19.13
 1,794,600 19.13 19.13 18.91 57,600 296,100 -5.1
27/05/2024
19.13
 1,599,200 19.22 19.31 19.08 50,600 65,400 -0.3
24/05/2024
19.31
 1,869,800 19.39 19.39 19.08 132,700 123,600 0.2
23/05/2024
19.39
 1,793,000 19.35 19.39 19.13 369,400 162,500 4.6
22/05/2024
19.35
 1,707,100 19.39 19.44 19.17 80,300 203,900 -2.7
21/05/2024
19.39
 1,643,200 19.44 19.44 19.22 17,800 113,500 -2.1
20/05/2024
19.44
 1,771,800 19.44 19.48 19.26 367,900 32,600 7.4
17/05/2024
19.44
 1,717,000 19.53 19.53 19.17 131,000 141,700 -0.2
16/05/2024
19.53
 1,895,000 19.22 19.57 19.08 124,200 208,300 -1.8
15/05/2024
19.22
 1,498,900 19.17 19.22 19.04 67,300 60,600 0.1
14/05/2024
19.17
 1,292,400 19.26 19.26 19.08 15,600 52,200 -0.8
13/05/2024
19.22
 1,855,700 19.26 19.31 19.08 137,200 233,400 -2.1
10/05/2024
19.22
 2,040,500 19.39 19.44 19.17 89,200 118,700 -0.6
09/05/2024
19.39
 1,979,600 19.39 19.44 19.22 149,100 40,400 2.4
08/05/2024
19.35
 2,727,000 19.48 19.53 19.22 242,600 94,700 3.2
07/05/2024
19.48
 1,926,100 19.44 19.48 19.26 296,100 15,400 6.1
06/05/2024
19.44
 1,884,800 19.35 19.44 19.17 166,000 64,100 2.2

Chính sách bảo mật | Điều khoản sử dụng |