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)
12/10/2023
21.87
 1,121,100 21.87 22.09 21.78 0 341,700 -8.5
11/10/2023
21.87
 825,400 21.73 21.87 21.65 4,500 8,200 -0.1
10/10/2023
21.73
 1,005,100 21.69 21.82 21.60 4,600 191,600 -4.6
09/10/2023
21.69
 907,000 21.65 21.78 21.25 0 17,600 -0.4
06/10/2023
21.65
 1,179,700 21.65 21.78 21.51 6,000 319,100 -7.7
05/10/2023
21.65
 898,500 21.60 21.73 21.25 9,000 85,400 -1.9
04/10/2023
21.60
 1,065,300 22.00 22.09 21.60 5,100 183,200 -4.4
03/10/2023
22.00
 1,016,800 22.09 22.13 21.73 50,400 185,500 -3.4
02/10/2023
22.09
 939,800 22.09 22.22 21.91 18,000 347,200 -8.2
29/09/2023
22.09
 1,031,800 22.09 22.26 21.91 32,500 220,300 -4.7
28/09/2023
22.09
 1,225,400 23.19 23.24 22.04 57,700 272,200 -5.4
27/09/2023
23.19
 1,173,200 23.15 23.37 22.57 352,500 198,300 4.1
26/09/2023
23.15
 1,471,300 22.97 23.55 22.40 514,600 255,900 6.9
25/09/2023
22.97
 1,223,500 22.53 22.97 22.40 422,600 54,100 9.5
22/09/2023
22.53
 1,148,300 23.41 23.41 22.53 169,400 215,700 -1.2
21/09/2023
23.41
 1,567,700 23.41 23.50 23.06 302,900 179,700 3.3
20/09/2023
23.41
 1,138,500 23.68 23.68 23.10 65,000 180,600 -3.0
19/09/2023
23.68
 1,159,800 23.68 23.68 23.02 161,000 200,200 -1.0
18/09/2023
23.68
 1,149,800 23.86 23.86 23.24 0 0 0
15/09/2023
23.86
 1,225,400 23.24 23.86 23.28 296,300 61,600 6.3
14/09/2023
23.24
 1,252,600 23.99 23.99 23.24 170,000 229,000 -1.5
13/09/2023
23.99
 1,634,000 24.16 24.16 23.50 104,900 549,900 -11.9
12/09/2023
24.16
 1,260,400 23.86 24.30 23.59 185,000 81,200 2.8
11/09/2023
23.86
 1,577,800 24.30 24.34 23.77 235,500 289,500 -1.4
08/09/2023
24.30
 1,274,600 24.25 24.52 24.12 347,500 90,000 7.1
07/09/2023
24.25
 1,525,300 24.56 24.56 24.08 164,800 643,700 -13.1
06/09/2023
24.56
 1,317,100 24.30 24.61 23.86 154,900 235,000 -2.1
05/09/2023
24.30
 1,408,600 24.83 24.92 24.30 39,600 715,100 -18.7
31/08/2023
24.83
 1,484,200 24.83 24.92 24.25 250,000 309,200 -1.5
30/08/2023
24.83
 1,416,400 25.05 25.09 24.43 347,500 166,900 5.1
29/08/2023
25.05
 1,749,800 25.00 25.05 24.34 252,500 174,500 2.3
28/08/2023
25.00
 1,119,000 24.92 25.00 24.25 220,500 169,500 1.5
25/08/2023
24.92
 874,200 25.14 25.14 24.16 202,600 271,900 -1.8
24/08/2023
25.14
 1,145,300 24.92 25.14 23.86 184,100 245,100 -1.6
23/08/2023
24.92
 1,232,900 24.92 25.00 23.19 55,000 395,500 -9.3
22/08/2023
24.92
 1,193,500 23.50 24.92 23.72 227,200 136,200 2.6
21/08/2023
23.50
 1,041,000 24.25 24.83 23.50 111,700 34,800 2.1
18/08/2023
24.25
 1,079,800 25.98 25.98 24.16 488,600 167,400 9.2
17/08/2023
25.98
 1,255,400 26.06 26.06 25.45 27,500 245,800 -6.3
16/08/2023
26.06
 1,029,300 26.06 26.11 25.40 50,600 199,500 -4.3
15/08/2023
26.06
 937,900 26.28 26.28 25.45 52,000 192,700 -4.1
14/08/2023
26.28
 1,056,600 26.86 26.90 25.31 295,300 292,900 0.1
11/08/2023
26.86
 2,872,700 26.51 26.86 26.15 80,000 93,500 -0.4
10/08/2023
26.51
 1,210,600 26.51 26.59 25.89 35,500 71,600 -1.1
09/08/2023
26.51
 1,336,700 26.77 26.90 26.06 37,500 49,900 -0.4
08/08/2023
26.77
 3,616,100 26.73 26.86 25.98 106,000 259,400 -4.6
07/08/2023
26.73
 1,557,500 25.62 26.73 25.71 163,300 12,000 4.5
04/08/2023
25.62
 5,277,700 26.73 27.65 25.62 274,900 43,600 7.0
03/08/2023
26.73
 1,007,800 26.73 26.81 26.59 0 100 -0.0
02/08/2023
26.73
 2,962,500 26.46 26.73 26.37 39,500 300,000 -7.8
01/08/2023
26.46
 1,360,600 25.75 26.46 25.80 98,600 0 2.9
31/07/2023
25.75
 1,397,900 26.24 26.46 25.75 97,000 335,700 -6.9
28/07/2023
26.24
 1,067,700 26.20 26.28 26.06 36,200 500 1.1
27/07/2023
26.20
 837,100 26.15 26.24 26.06 41,600 12,500 0.9
26/07/2023
26.15
 1,035,900 26.06 26.15 26.02 23,100 1,100 0.6
25/07/2023
26.06
 1,010,500 25.98 26.06 25.93 121,500 0 3.6
24/07/2023
25.98
 819,900 25.98 26.06 25.80 1,700 25,000 -0.7
21/07/2023
25.98
 825,300 25.89 26.02 25.80 50,000 200 1.5
20/07/2023
25.89
 706,700 25.93 26.02 25.80 1,500 3,600 -0.1
19/07/2023
25.93
 600,800 25.89 25.98 25.84 76,300 0 2.2
18/07/2023
25.89
 882,200 25.71 25.89 25.67 84,100 1,000 2.4
17/07/2023
25.71
 639,100 25.53 25.71 25.53 65,900 0 1.9
14/07/2023
25.53
 616,600 25.58 25.67 25.45 54,500 100 1.6
13/07/2023
25.58
 892,400 25.40 25.58 25.31 131,000 0 3.8
12/07/2023
25.40
 504,700 25.49 25.62 25.27 55,300 20,100 1.0
11/07/2023
25.49
 886,700 25.40 25.62 25.36 151,500 0 4.4
10/07/2023
25.40
 877,700 25.31 25.40 25.27 25,100 5,000 0.6
07/07/2023
25.31
 674,700 25.27 25.31 25.14 21,000 4,500 0.5
06/07/2023
25.27
 615,700 23.99 25.27 24.12 5,000 12,000 -0.2
05/07/2023
23.99
 557,200 23.99 24.08 23.94 2,100 0 0.1
04/07/2023
23.99
 660,500 23.90 23.99 23.86 2,600 0 0.1
03/07/2023
23.90
 724,200 23.90 23.99 23.86 30,000 25,500 0.1
30/06/2023
23.90
 601,700 24.08 24.08 23.90 15,800 0 0.4
29/06/2023
24.08
 727,300 24.08 24.21 23.99 18,000 0 0.5
28/06/2023
24.08
 624,100 24.03 24.12 24.03 56,300 0 1.5
27/06/2023
24.03
 738,800 23.99 24.03 23.90 113,300 0 3.1
26/06/2023
23.99
 719,300 23.86 24.03 23.72 36,000 20,000 0.4
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.4684 (Volume + 14.47%, Ratio=0.14)
23/06/2023
23.86
 938,900 24.62 24.62 23.50 11,000 500 0.3
22/06/2023
24.62
 708,300 24.51 24.66 24.51 77,600 0 2.5
21/06/2023
24.51
 648,900 24.31 24.51 24.27 75,400 0 2.4
20/06/2023
24.31
 715,500 24.27 24.35 24.24 60,300 0 1.9
19/06/2023
24.27
 608,900 24.27 24.39 24.24 51,100 0 1.6
16/06/2023
24.27
 631,200 24.31 24.39 24.12 36,800 30,000 0.2
15/06/2023
24.31
 738,300 24.31 24.35 24.20 77,700 0 2.4
14/06/2023
24.31
 564,900 24.31 24.47 24.24 42,500 100 1.3
13/06/2023
24.31
 599,000 24.35 24.70 24.31 90,400 700 2.8
12/06/2023
24.35
 444,800 24.20 24.39 24.12 4,900 0 0.2
09/06/2023
24.20
 693,800 24.24 24.31 24.12 5,000 100 0.2
08/06/2023
24.24
 525,900 24.39 24.47 24.16 100 300 -0.0
07/06/2023
24.39
 531,900 24.35 24.43 24.20 0 0 0
06/06/2023
24.35
 608,900 24.31 24.43 24.20 0 0 0
05/06/2023
24.31
 498,000 24.16 24.39 24.20 3,200 0 0.1
02/06/2023
24.16
 591,400 23.58 24.16 23.66 0 2,000 -0.1
01/06/2023
23.58
 611,400 23.43 23.62 23.43 22,000 9,500 0.4
31/05/2023
23.43
 537,000 23.31 23.43 23.19 0 800 -0.0
30/05/2023
23.31
 546,700 23.31 23.39 23.12 3,400 65,600 -1.9
29/05/2023
23.31
 511,600 23.19 23.46 23.19 0 0 0
26/05/2023
23.19
 580,000 23.08 23.23 23.08 0 400 -0.0
25/05/2023
23.08
 620,900 23.08 23.12 22.89 0 20,900 -0.6
24/05/2023
23.08
 488,500 23.16 23.23 23.04 100 21,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |