Ngân hàng TMCP Đông Nam Á (ssb)

14.85
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
(2026-05-19) 		1.21 8.83% 53,101,000 1,628,972 0
13.65
14.90
14.85
2 tháng
(2026-04-20) 		0.92 6.57% 87,929,000 1,340,672 0
13.65
14.90
14.85
3 tháng
(2026-03-20) 		0.88 6.26% 128,319,100 822,303 1.9
13.65
14.90
14.85
6 tháng
(2025-12-22) 		0.17 1.17% 253,737,800 -1,099,997 -31.6
13.52
14.94
14.85
12 tháng
(2025-06-23) 		-0.12 -0.79% 633,506,300 1,263,304 -2.9
13.52
19.17
14.85
24 tháng
(2024-06-28) 		-0.35 -2.28% 1,167,793,500 1,019,686 -33.8
12.49
19.17
14.85
36 tháng
(2023-07-04) 		-5 -25.14% 1,544,652,400 -2,631,722 -118.9
12.49
22.29
14.85
60 tháng
(2021-07-14) 		-1.60 -9.69% 2,326,232,000 1,496,579 30.1
12.49
22.76
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2024
13.90
 1,757,500 13.77 13.90 13.57 110,500 44,500 1.1
04/11/2024
13.86
 2,028,700 13.94 13.94 13.61 221,700 183,300 0.6
01/11/2024
14.06
 2,696,400 13.57 14.06 13.57 637,400 139,400 8.4
31/10/2024
13.73
 1,930,400 13.65 13.73 13.48 224,200 156,700 1.1
30/10/2024
13.69
 3,265,100 13.69 13.69 13.48 17,900 124,700 -1.8
29/10/2024
13.77
 1,841,000 13.82 13.86 13.65 97,200 110,900 -0.2
28/10/2024
13.82
 1,894,000 13.61 13.82 13.61 63,500 66,000 -0.0
25/10/2024
13.82
 1,739,600 13.82 13.82 13.57 162,600 123,700 0.7
24/10/2024
13.82
 1,717,700 13.77 13.82 13.61 93,200 72,600 0.3
23/10/2024
13.82
 1,855,300 13.86 13.86 13.65 116,300 58,900 1.0
22/10/2024
13.86
 1,849,500 13.82 13.86 13.65 142,000 43,500 1.6
21/10/2024
13.86
 2,019,800 13.65 13.90 13.65 59,800 57,900 0.0
18/10/2024
13.86
 1,700,300 13.90 14.23 13.86 66,100 3,000 1.1
17/10/2024
13.90
 2,139,900 13.86 13.94 13.44 48,100 254,100 -3.4
16/10/2024
13.86
 1,669,500 14.11 14.35 13.86 51,000 136,300 -1.5
15/10/2024
14.44
 1,610,900 14.19 14.60 14.19 45,300 81,100 -0.6
14/10/2024
14.44
 2,022,200 14.73 14.73 14.44 3,000 155,800 -2.7
11/10/2024
14.60
 1,601,800 14.64 14.69 14.52 137,900 9,400 2.3
10/10/2024
14.52
 2,135,500 14.60 14.77 14.52 124,700 92,200 0.6
09/10/2024
14.52
 2,214,700 14.19 14.94 14.06 289,800 100,600 3.3
08/10/2024
14.19
 2,261,400 14.19 14.27 14.06 96,300 167,600 -1.2
07/10/2024
14.19
 1,635,800 14.48 14.52 14.19 33,000 107,200 -1.3
04/10/2024
14.52
 2,103,800 14.77 14.77 14.48 4,000 118,600 -2.0
03/10/2024
14.77
 2,634,500 14.52 14.94 14.52 237,000 67,300 3.0
02/10/2024
14.56
 1,753,500 14.35 14.60 14.27 26,400 179,000 -2.7
01/10/2024
14.48
 2,012,200 14.15 14.56 14.11 123,800 97,900 0.4
30/09/2024
14.15
 1,546,400 14.11 14.15 13.98 115,100 75,700 0.7
27/09/2024
14.11
 1,643,800 14.11 14.23 13.98 14,100 138,800 -2.1
26/09/2024
14.11
 2,563,400 13.82 14.15 13.82 220,700 150,800 1.2
25/09/2024
13.82
 1,935,700 14.11 14.11 13.73 8,800 328,800 -5.4
24/09/2024
13.69
 1,049,400 13.28 13.82 13.19 123,500 92,700 0.5
23/09/2024
13.23
 2,009,000 13.86 13.86 13.23 101,000 272,900 -2.8
20/09/2024
13.73
 2,707,200 13.98 14.35 13.65 55,900 916,300 -14.6
19/09/2024
13.82
 2,750,200 13.11 13.82 13.07 143,900 160,100 -0.3
18/09/2024
12.94
 1,747,600 12.94 13.11 12.94 68,700 46,000 0.4
17/09/2024
12.82
 1,635,400 12.86 13.03 12.65 110,600 401,600 -4.5
16/09/2024
12.65
 2,986,500 12.78 13.19 12.61 707,400 57,400 10.0
13/09/2024
12.65
 2,204,100 12.86 13.03 12.61 406,200 35,200 5.7
12/09/2024
12.49
 5,282,900 13.36 13.69 12.49 835,300 35,800 12.8
11/09/2024
13.28
 2,221,300 14.11 14.52 13.28 216,200 62,400 2.6
10/09/2024
14.11
 2,494,800 14.85 15.02 14.11 101,600 210,500 -1.9
09/09/2024
15.02
 809,600 14.94 15.02 14.73 0 0 0
06/09/2024
14.94
 1,715,300 15.39 15.39 14.94 210,900 72,100 2.5
05/09/2024
15.35
 2,495,900 15.35 15.52 15.27 76,000 126,300 -0.9
04/09/2024
15.35
 2,612,000 15.56 15.93 15.35 53,300 387,900 -6.3
30/08/2024
15.93
 2,269,900 16.06 16.06 15.77 45,100 112,300 -1.3
29/08/2024
15.89
 2,521,600 15.85 15.97 15.81 50,000 100,700 -1.0
28/08/2024
15.97
 2,382,300 16.14 16.14 15.85 116,300 343,400 -4.4
27/08/2024
16.10
 2,236,900 16.35 16.47 16.06 21,600 358,900 -6.6
26/08/2024
16.47
 2,721,600 16.43 16.51 16.35 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
16.59
 2,788,900 16.30 16.97 16.30 140,400 203,500 -1.3
22/08/2024
16.64
 4,991,900 15.80 16.64 15.80 325,800 137,900 4.2
21/08/2024
15.87
 2,853,400 15.72 15.87 15.69 316,800 59,800 5.5
20/08/2024
15.83
 3,006,000 15.83 15.87 15.76 198,000 47,400 3.2
19/08/2024
15.83
 2,474,200 15.87 15.87 15.69 181,900 13,000 3.6
16/08/2024
15.83
 2,739,200 15.83 15.87 15.69 239,600 136,900 2.2
15/08/2024
15.80
 2,099,200 15.91 15.91 15.69 139,300 217,500 -1.7
14/08/2024
15.83
 2,116,300 15.80 15.83 15.72 105,000 63,400 0.9
13/08/2024
15.61
 2,397,400 15.83 16.02 15.61 220,900 56,900 3.6
12/08/2024
15.94
 2,237,000 15.83 16.02 15.80 411,600 114,400 6.5
09/08/2024
15.91
 2,280,100 15.87 15.91 15.69 26,100 166,900 -3.0
08/08/2024
15.83
 2,521,800 15.54 15.87 15.54 28,600 135,400 -2.3
07/08/2024
15.83
 2,693,400 15.87 16.13 15.83 15,600 112,900 -2.1
06/08/2024
16.13
 3,062,200 16.20 16.20 15.80 210,300 216,200 -0.1
05/08/2024
16.05
 2,951,100 16.35 16.35 15.43 38,700 366,300 -7.0
02/08/2024
16.57
 2,979,300 16.09 16.57 15.69 88,100 311,900 -4.8
01/08/2024
16.09
 2,893,400 15.98 16.35 15.83 333,300 285,800 1.1
31/07/2024
15.98
 2,533,400 16.05 16.05 15.83 51,600 281,200 -5.0
30/07/2024
16.05
 2,209,700 15.91 16.09 15.91 94,200 59,600 0.8
29/07/2024
16.09
 2,376,500 16.09 16.09 15.87 94,200 59,600 0.8
26/07/2024
16.09
 2,276,500 16.13 16.13 15.83 57,400 100,900 -0.9
25/07/2024
16.05
 2,473,700 15.50 16.05 15.50 112,700 140,600 -0.6
24/07/2024
16.09
 2,670,500 15.76 16.13 15.69 416,300 94,800 7.0
23/07/2024
15.72
 2,703,400 15.54 15.76 15.43 411,900 40,500 7.9
22/07/2024
15.50
 2,891,000 15.47 15.54 15.29 229,800 177,200 1.1
19/07/2024
15.43
 2,690,500 15.36 15.47 15.25 79,000 100,200 -0.4
18/07/2024
15.39
 2,941,600 15.25 15.39 15.10 323,400 251,200 1.5
17/07/2024
15.25
 2,663,900 15.29 15.32 15.14 86,900 322,700 -4.9
16/07/2024
15.25
 2,565,300 15.21 15.32 15.10 78,400 83,400 -0.1
15/07/2024
15.25
 2,564,900 15.25 15.25 15.10 36,300 220,100 -3.8
12/07/2024
15.25
 2,682,600 15.29 15.36 15.21 88,000 131,400 -0.9
11/07/2024
15.32
 2,678,200 15.29 15.36 15.25 149,500 24,200 2.6
10/07/2024
15.32
 2,778,300 15.18 15.36 15.18 458,700 26,300 9.0
09/07/2024
15.32
 2,912,200 15.10 15.32 15.07 215,200 138,200 1.6
08/07/2024
15.29
 2,656,400 15.29 15.32 15.03 82,900 291,600 -4.3
05/07/2024
15.32
 2,556,000 15.32 15.32 15.18 45,100 89,000 -0.9
04/07/2024
15.32
 2,808,500 15.36 15.39 15.18 201,300 0 4.2
03/07/2024
15.36
 3,008,600 15.29 15.36 15.07 252,300 36,700 4.5
02/07/2024
15.32
 3,652,200 15.32 15.32 14.99 154,100 173,800 -0.4
01/07/2024
15.29
 3,335,700 15.25 15.29 14.96 204,800 186,300 0.4
28/06/2024
15.25
 3,106,500 15.21 15.25 14.81 43,200 187,600 -3.0
27/06/2024
15.25
 3,590,900 15.54 15.54 14.66 55,400 606,500 -11.3
26/06/2024
15.50
 3,417,600 15.58 16.09 15.18 103,600 170,600 -1.4
25/06/2024
15.50
 3,715,200 16.57 16.60 15.50 146,600 395,700 -5.5
24/06/2024
16.57
 5,240,400 17.52 17.56 16.46 620,100 373,500 5.7
21/06/2024
17.41
 4,238,500 17.19 17.59 17.15 71,900 566,600 -11.8
20/06/2024
17.04
 4,498,200 16.82 17.23 16.82 507,100 26,300 11.1
19/06/2024
16.79
 4,467,700 16.71 16.93 16.64 417,000 82,500 7.7
18/06/2024
16.64
 4,049,200 16.49 16.93 16.49 356,500 19,900 7.7
17/06/2024
16.42
 4,299,500 16.31 16.86 16.16 287,200 84,800 4.6

Chính sách bảo mật | Điều khoản sử dụng |