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)
23/12/2024
16.95
 1,748,500 16.65 16.95 16.60 119,700 57,000 1.1
20/12/2024
16.70
 1,581,500 16.80 16.90 16.50 20,700 243,700 -3.7
19/12/2024
16.50
 2,264,900 17.05 17.10 16.50 10,800 339,200 -5.6
18/12/2024
17.25
 1,526,600 17.10 17.25 17.10 68,000 37,100 0.5
17/12/2024
17.30
 2,372,600 17.25 17.30 16.95 117,100 394,100 -4.7
16/12/2024
17.30
 1,704,900 17.35 17.35 17.10 38,500 94,300 -1.0
13/12/2024
17.35
 1,793,700 17.25 17.40 17.10 165,900 322,600 -2.7
12/12/2024
17.40
 1,754,100 17.35 17.40 17.15 180,900 152,800 0.5
11/12/2024
17.35
 2,086,500 17.35 17.40 17.10 114,500 157,700 -0.7
10/12/2024
17.35
 2,288,800 17.30 17.45 17.25 321,600 105,800 3.7
09/12/2024
17.30
 2,470,500 17.10 17.40 17 114,900 27,100 1.5
06/12/2024
17.25
 1,856,600 17 17.60 17 270,600 44,600 3.9
05/12/2024
17.20
 2,301,900 16.95 17.20 16.80 291,800 59,200 4.0
04/12/2024
16.95
 1,748,200 16.80 16.95 16.75 93,700 143,271 -0.8
03/12/2024
17
 1,829,200 16.95 17 16.75 65,700 136,920 -1.2
02/12/2024
16.95
 1,740,600 17 17.05 16.85 23,300 62,600 -0.7
29/11/2024
17
 2,162,800 17 17 16.80 103,900 114,700 -0.2
28/11/2024
17
 1,942,700 17 17.10 16.80 209,100 25,600 3.1
27/11/2024
16.95
 1,939,200 16.75 16.95 16.75 119,700 35,200 1.4
26/11/2024
16.90
 1,845,000 16.80 16.90 16.75 204,000 32,300 2.9
25/11/2024
16.85
 1,972,900 16.85 16.90 16.70 228,200 157,900 1.2
22/11/2024
16.90
 1,697,400 16.85 16.90 16.70 83,500 51,200 0.5
21/11/2024
16.90
 2,243,100 16.70 16.90 16.55 382,500 305,500 1.3
20/11/2024
16.90
 1,905,200 16.55 16.90 16.55 151,900 207,500 -0.9
19/11/2024
16.90
 3,297,900 16.55 17 16.50 99,600 532,770 -7.3
18/11/2024
16.85
 3,545,400 16.60 16.85 16.40 166,800 205,200 -0.6
15/11/2024
16.80
 1,783,500 16.70 16.80 16.55 184,500 186,300 -0.0
14/11/2024
16.75
 1,872,500 16.40 16.75 16.40 50,300 102,700 -0.9
13/11/2024
16.70
 1,860,900 16.40 16.70 16.35 158,000 165,700 -0.1
12/11/2024
16.65
 1,717,000 16.70 16.70 16.45 106,600 113,700 -0.1
11/11/2024
16.70
 1,706,700 16.75 16.80 16.40 64,700 95,200 -0.5
08/11/2024
16.75
 1,735,000 16.85 16.90 16.50 125,100 63,900 1.0
07/11/2024
16.85
 1,616,800 16.90 17 16.65 89,300 7,300 1.4
06/11/2024
16.90
 1,858,600 16.75 16.95 16.65 0 0 0
05/11/2024
16.75
 1,757,500 16.60 16.75 16.35 110,500 44,500 1.1
04/11/2024
16.70
 2,028,700 16.80 16.80 16.40 221,700 183,300 0.6
01/11/2024
16.95
 2,696,400 16.35 16.95 16.35 637,400 139,400 8.4
31/10/2024
16.55
 1,930,400 16.45 16.55 16.25 224,200 156,700 1.1
30/10/2024
16.50
 3,265,100 16.50 16.50 16.25 17,900 124,700 -1.8
29/10/2024
16.60
 1,841,000 16.65 16.70 16.45 97,200 110,900 -0.2
28/10/2024
16.65
 1,894,000 16.40 16.65 16.40 63,500 66,000 -0.0
25/10/2024
16.65
 1,739,600 16.65 16.65 16.35 162,600 123,700 0.7
24/10/2024
16.65
 1,717,700 16.60 16.65 16.40 93,200 72,600 0.3
23/10/2024
16.65
 1,855,300 16.70 16.70 16.45 116,300 58,900 1.0
22/10/2024
16.70
 1,849,500 16.65 16.70 16.45 142,000 43,500 1.6
21/10/2024
16.70
 2,019,800 16.45 16.75 16.45 59,800 57,900 0.0
18/10/2024
16.70
 1,700,300 16.75 17.15 16.70 66,100 3,000 1.1
17/10/2024
16.75
 2,139,900 16.70 16.80 16.20 48,100 254,100 -3.4
16/10/2024
16.70
 1,669,500 17 17.30 16.70 51,000 136,300 -1.5
15/10/2024
17.40
 1,610,900 17.10 17.60 17.10 45,300 81,100 -0.6
14/10/2024
17.40
 2,022,200 17.75 17.75 17.40 3,000 155,800 -2.7
11/10/2024
17.60
 1,601,800 17.65 17.70 17.50 137,900 9,400 2.3
10/10/2024
17.50
 2,135,500 17.60 17.80 17.50 124,700 92,200 0.6
09/10/2024
17.50
 2,214,700 17.10 18 16.95 289,800 100,600 3.3
08/10/2024
17.10
 2,261,400 17.10 17.20 16.95 96,300 167,600 -1.2
07/10/2024
17.10
 1,635,800 17.45 17.50 17.10 33,000 107,200 -1.3
04/10/2024
17.50
 2,103,800 17.80 17.80 17.45 4,000 118,600 -2.0
03/10/2024
17.80
 2,634,500 17.50 18 17.50 237,000 67,300 3.0
02/10/2024
17.55
 1,753,500 17.30 17.60 17.20 26,400 179,000 -2.7
01/10/2024
17.45
 2,012,200 17.05 17.55 17 123,800 97,900 0.4
30/09/2024
17.05
 1,546,400 17 17.05 16.85 115,100 75,700 0.7
27/09/2024
17
 1,643,800 17 17.15 16.85 14,100 138,800 -2.1
26/09/2024
17
 2,563,400 16.65 17.05 16.65 220,700 150,800 1.2
25/09/2024
16.65
 1,935,700 17 17 16.55 8,800 328,800 -5.4
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

Chính sách bảo mật | Điều khoản sử dụng |