Ngân hàng TMCP Đông Nam Á (ssb)

24.10
0.65
(2.77%)
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
(2026-08-19) 		8.40 55.81% 70,053,000 4,432,510 0
15.05
24.10
24.10
2 tháng
(2026-07-20) 		7.70 48.89% 117,030,800 4,432,510 0
15.05
24.10
24.10
3 tháng
(2026-06-22) 		8.50 56.86% 164,780,600 4,432,510 0
14.95
24.10
24.10
6 tháng
(2026-03-23) 		9.51 68.23% 309,280,600 4,432,510 0
13.65
24.10
24.10
12 tháng
(2025-09-23) 		7.44 46.43% 652,845,500 4,432,510 0
13.52
24.10
24.10
24 tháng
(2024-09-30) 		9.30 65.76% 1,262,802,800 4,432,510 0
13.52
24.10
24.10
36 tháng
(2023-10-04) 		5.53 30.83% 1,768,660,700 4,432,510 0
12.43
24.10
24.10
60 tháng
(2021-10-14) 		4.88 26.31% 2,518,815,700 8,360,985 147.9
12.43
24.74
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
13.86
 1,700,300 13.90 14.23 13.86 0 0 0
17/10/2024
13.90
 2,139,900 13.86 13.94 13.44 0 0 0
16/10/2024
13.86
 1,669,500 14.11 14.35 13.86 0 0 0
15/10/2024
14.44
 1,610,900 14.19 14.60 14.19 0 0 0
14/10/2024
14.44
 2,022,200 14.73 14.73 14.44 0 0 0
11/10/2024
14.60
 1,601,800 14.64 14.69 14.52 0 0 0
10/10/2024
14.52
 2,135,500 14.60 14.77 14.52 0 0 0
09/10/2024
14.52
 2,214,700 14.19 14.94 14.06 0 0 0
08/10/2024
14.19
 2,261,400 14.19 14.27 14.06 0 0 0
07/10/2024
14.19
 1,635,800 14.48 14.52 14.19 0 0 0
04/10/2024
14.52
 2,103,800 14.77 14.77 14.48 0 0 0
03/10/2024
14.77
 2,634,500 14.52 14.94 14.52 0 0 0
02/10/2024
14.56
 1,753,500 14.35 14.60 14.27 0 0 0
01/10/2024
14.48
 2,012,200 14.15 14.56 14.11 0 0 0
30/09/2024
14.15
 1,546,400 14.11 14.15 13.98 0 0 0
27/09/2024
14.11
 1,643,800 14.11 14.23 13.98 0 0 0
26/09/2024
14.11
 2,563,400 13.82 14.15 13.82 0 0 0
25/09/2024
13.82
 1,935,700 14.11 14.11 13.73 0 0 0
24/09/2024
13.69
 1,049,400 13.28 13.82 13.19 0 0 0
23/09/2024
13.23
 2,009,000 13.86 13.86 13.23 0 0 0
20/09/2024
13.73
 2,707,200 13.98 14.35 13.65 0 0 0
19/09/2024
13.82
 2,750,200 13.11 13.82 13.07 0 0 0
18/09/2024
12.94
 1,747,600 12.94 13.11 12.94 0 0 0
17/09/2024
12.82
 1,635,400 12.86 13.03 12.65 0 0 0
16/09/2024
12.65
 2,986,500 12.78 13.19 12.61 0 0 0
13/09/2024
12.65
 2,204,100 12.86 13.03 12.61 0 0 0
12/09/2024
12.49
 5,282,900 13.36 13.69 12.49 0 0 0
11/09/2024
13.28
 2,221,300 14.11 14.52 13.28 0 0 0
10/09/2024
14.11
 2,494,800 14.85 15.02 14.11 0 0 0
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 0 0 0
05/09/2024
15.35
 2,495,900 15.35 15.52 15.27 0 0 0
04/09/2024
15.35
 2,612,000 15.56 15.93 15.35 0 0 0
03/09/2024
18.84
 1,385,400 18.88 18.92 18.63 0 0 0
02/09/2024
19.25
 1,475,100 19.04 19.25 18.84 0 0 0
30/08/2024
15.93
 2,269,900 16.06 16.06 15.77 0 0 0
29/08/2024
15.89
 2,521,600 15.85 15.97 15.81 0 0 0
28/08/2024
15.97
 2,382,300 16.14 16.14 15.85 0 0 0
27/08/2024
16.10
 2,236,900 16.35 16.47 16.06 0 0 0
26/08/2024
16.47
 2,721,600 16.43 16.51 16.35 0 0 0
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 0 0 0
22/08/2024
16.64
 4,991,900 15.80 16.64 15.80 0 0 0
21/08/2024
15.87
 2,853,400 15.72 15.87 15.69 0 0 0
20/08/2024
15.83
 3,006,000 15.83 15.87 15.76 0 0 0
19/08/2024
15.83
 2,474,200 15.87 15.87 15.69 0 0 0
16/08/2024
15.83
 2,739,200 15.83 15.87 15.69 0 0 0
15/08/2024
15.80
 2,099,200 15.91 15.91 15.69 0 0 0
14/08/2024
15.83
 2,116,300 15.80 15.83 15.72 0 0 0
13/08/2024
15.61
 2,397,400 15.83 16.02 15.61 0 0 0
12/08/2024
15.94
 2,237,000 15.83 16.02 15.80 0 0 0
09/08/2024
15.91
 2,280,100 15.87 15.91 15.69 0 0 0
08/08/2024
15.83
 2,521,800 15.54 15.87 15.54 0 0 0
07/08/2024
15.83
 2,693,400 15.87 16.13 15.83 0 0 0
06/08/2024
16.13
 3,062,200 16.20 16.20 15.80 0 0 0
05/08/2024
16.05
 2,951,100 16.35 16.35 15.43 0 0 0
02/08/2024
16.57
 2,979,300 16.09 16.57 15.69 0 0 0
01/08/2024
16.09
 2,893,400 15.98 16.35 15.83 0 0 0
31/07/2024
15.98
 2,533,400 16.05 16.05 15.83 0 0 0
30/07/2024
16.05
 2,209,700 15.91 16.09 15.91 0 0 0
29/07/2024
16.09
 2,376,500 16.09 16.09 15.87 0 0 0
26/07/2024
16.09
 2,276,500 16.13 16.13 15.83 0 0 0
25/07/2024
16.05
 2,473,700 15.50 16.05 15.50 0 0 0
24/07/2024
16.09
 2,670,500 15.76 16.13 15.69 0 0 0
23/07/2024
15.72
 2,703,400 15.54 15.76 15.43 0 0 0
22/07/2024
15.50
 2,891,000 15.47 15.54 15.29 0 0 0
19/07/2024
15.43
 2,690,500 15.36 15.47 15.25 0 0 0
18/07/2024
15.39
 2,941,600 15.25 15.39 15.10 0 0 0
17/07/2024
15.25
 2,663,900 15.29 15.32 15.14 0 0 0
16/07/2024
15.25
 2,565,300 15.21 15.32 15.10 0 0 0
15/07/2024
15.25
 2,564,900 15.25 15.25 15.10 0 0 0
12/07/2024
15.25
 2,682,600 15.29 15.36 15.21 0 0 0
11/07/2024
15.32
 2,678,200 15.29 15.36 15.25 0 0 0
10/07/2024
15.32
 2,778,300 15.18 15.36 15.18 0 0 0
09/07/2024
15.32
 2,912,200 15.10 15.32 15.07 0 0 0
08/07/2024
15.29
 2,656,400 15.29 15.32 15.03 0 0 0
05/07/2024
15.32
 2,556,000 15.32 15.32 15.18 0 0 0
04/07/2024
15.32
 2,808,500 15.36 15.39 15.18 0 0 0
03/07/2024
15.36
 3,008,600 15.29 15.36 15.07 0 0 0
02/07/2024
15.32
 3,652,200 15.32 15.32 14.99 0 0 0
01/07/2024
15.29
 3,335,700 15.25 15.29 14.96 0 0 0
28/06/2024
15.25
 3,106,500 15.21 15.25 14.81 0 0 0
27/06/2024
15.25
 3,590,900 15.54 15.54 14.66 0 0 0
26/06/2024
15.50
 3,417,600 15.58 16.09 15.18 0 0 0
25/06/2024
15.50
 3,715,200 16.57 16.60 15.50 0 0 0
24/06/2024
16.57
 5,240,400 17.52 17.56 16.46 0 0 0
21/06/2024
17.41
 4,238,500 17.19 17.59 17.15 0 0 0
20/06/2024
17.04
 4,498,200 16.82 17.23 16.82 0 0 0
19/06/2024
16.79
 4,467,700 16.71 16.93 16.64 0 0 0
18/06/2024
16.64
 4,049,200 16.49 16.93 16.49 0 0 0
17/06/2024
16.42
 4,299,500 16.31 16.86 16.16 0 0 0
14/06/2024
16.13
 3,329,800 15.91 16.71 15.83 0 0 0
13/06/2024
15.91
 2,331,700 15.83 15.91 15.80 0 0 0
12/06/2024
15.83
 1,670,200 15.80 15.83 15.58 0 0 0
11/06/2024
15.80
 1,541,300 15.87 15.87 15.65 0 0 0
10/06/2024
15.87
 1,530,600 15.87 15.91 15.76 0 0 0
07/06/2024
15.87
 1,625,900 15.87 15.94 15.76 0 0 0
06/06/2024
15.91
 1,707,800 15.98 15.98 15.80 0 0 0
05/06/2024
15.91
 1,514,300 15.72 15.91 15.72 0 0 0
04/06/2024
15.83
 1,588,500 15.83 15.83 15.69 0 0 0
03/06/2024
15.83
 1,535,900 15.76 15.91 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |