Ngân hàng TMCP Đông Nam Á (ssb)

15.35
-0.10
(-0.65%)
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
(2026-07-06) 		-0.85 -5.18% 46,565,100 137,489 0
15.40
16.40
15.45
2 tháng
(2026-06-05) 		1.20 8.36% 97,629,800 2,764,039 0
14.30
16.50
15.45
3 tháng
(2026-05-06) 		1.61 11.55% 147,190,600 4,592,411 0
13.65
16.50
15.45
6 tháng
(2026-02-05) 		1.61 11.55% 260,669,100 3,294,642 -3.8
13.52
16.50
15.45
12 tháng
(2025-08-11) 		-1.46 -8.58% 617,392,900 -157,957 -64.3
13.52
19.17
15.45
24 tháng
(2024-08-14) 		-0.28 -1.80% 1,154,737,500 3,455,625 -41.5
12.49
19.17
15.45
36 tháng
(2023-08-21) 		-3.95 -20.26% 1,578,677,700 -285,783 -131.9
12.49
20.86
15.45
60 tháng
(2021-08-30) 		-1.42 -8.35% 2,334,593,400 4,280,718 29.8
12.49
22.76
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2023
18.14
 825,400 18.03 18.14 17.96 4,500 8,200 -0.1
10/10/2023
18.03
 1,005,100 18.00 18.11 17.92 4,600 191,600 -4.6
09/10/2023
18.00
 907,000 17.96 18.07 17.63 0 17,600 -0.4
06/10/2023
17.96
 1,179,700 17.96 18.07 17.85 6,000 319,100 -7.7
05/10/2023
17.96
 898,500 17.92 18.03 17.63 9,000 85,400 -1.9
04/10/2023
17.92
 1,065,300 18.25 18.33 17.92 5,100 183,200 -4.4
03/10/2023
18.25
 1,016,800 18.33 18.36 18.03 50,400 185,500 -3.4
02/10/2023
18.33
 939,800 18.33 18.44 18.18 18,000 347,200 -8.2
29/09/2023
18.33
 1,031,800 18.33 18.47 18.18 32,500 220,300 -4.7
28/09/2023
18.33
 1,225,400 19.24 19.28 18.29 57,700 272,200 -5.4
27/09/2023
19.24
 1,173,200 19.21 19.39 18.73 352,500 198,300 4.1
26/09/2023
19.21
 1,471,300 19.06 19.54 18.58 514,600 255,900 6.9
25/09/2023
19.06
 1,223,500 18.69 19.06 18.58 422,600 54,100 9.5
22/09/2023
18.69
 1,148,300 19.43 19.43 18.69 169,400 215,700 -1.2
21/09/2023
19.43
 1,567,700 19.43 19.50 19.13 302,900 179,700 3.3
20/09/2023
19.43
 1,138,500 19.65 19.65 19.17 65,000 180,600 -3.0
19/09/2023
19.65
 1,159,800 19.65 19.65 19.10 161,000 200,200 -1.0
18/09/2023
19.65
 1,149,800 19.79 19.79 19.28 0 0 0
15/09/2023
19.79
 1,225,400 19.28 19.79 19.32 296,300 61,600 6.3
14/09/2023
19.28
 1,252,600 19.90 19.90 19.28 170,000 229,000 -1.5
13/09/2023
19.90
 1,634,000 20.05 20.05 19.50 104,900 549,900 -11.9
12/09/2023
20.05
 1,260,400 19.79 20.16 19.57 185,000 81,200 2.8
11/09/2023
19.79
 1,577,800 20.16 20.20 19.72 235,500 289,500 -1.4
08/09/2023
20.16
 1,274,600 20.12 20.34 20.01 347,500 90,000 7.1
07/09/2023
20.12
 1,525,300 20.38 20.38 19.98 164,800 643,700 -13.1
06/09/2023
20.38
 1,317,100 20.16 20.42 19.79 154,900 235,000 -2.1
05/09/2023
20.16
 1,408,600 20.60 20.67 20.16 39,600 715,100 -18.7
31/08/2023
20.60
 1,484,200 20.60 20.67 20.12 250,000 309,200 -1.5
30/08/2023
20.60
 1,416,400 20.78 20.82 20.27 347,500 166,900 5.1
29/08/2023
20.78
 1,749,800 20.75 20.78 20.20 252,500 174,500 2.3
28/08/2023
20.75
 1,119,000 20.67 20.75 20.12 220,500 169,500 1.5
25/08/2023
20.67
 874,200 20.86 20.86 20.05 202,600 271,900 -1.8
24/08/2023
20.86
 1,145,300 20.67 20.86 19.79 184,100 245,100 -1.6
23/08/2023
20.67
 1,232,900 20.67 20.75 19.24 55,000 395,500 -9.3
22/08/2023
20.67
 1,193,500 19.50 20.67 19.68 227,200 136,200 2.6
21/08/2023
19.50
 1,041,000 20.12 20.60 19.50 111,700 34,800 2.1
18/08/2023
20.12
 1,079,800 21.55 21.55 20.05 488,600 167,400 9.2
17/08/2023
21.55
 1,255,400 21.63 21.63 21.11 27,500 245,800 -6.3
16/08/2023
21.63
 1,029,300 21.63 21.66 21.08 50,600 199,500 -4.3
15/08/2023
21.63
 937,900 21.81 21.81 21.11 52,000 192,700 -4.1
14/08/2023
21.81
 1,056,600 22.29 22.32 21.00 295,300 292,900 0.1
11/08/2023
22.29
 2,872,700 21.99 22.29 21.70 80,000 93,500 -0.4
10/08/2023
21.99
 1,210,600 21.99 22.07 21.48 35,500 71,600 -1.1
09/08/2023
21.99
 1,336,700 22.21 22.32 21.63 37,500 49,900 -0.4
08/08/2023
22.21
 3,616,100 22.18 22.29 21.55 106,000 259,400 -4.6
07/08/2023
22.18
 1,557,500 21.26 22.18 21.33 163,300 12,000 4.5
04/08/2023
21.26
 5,277,700 22.18 22.95 21.26 274,900 43,600 7.0
03/08/2023
22.18
 1,007,800 22.18 22.25 22.07 0 100 -0.0
02/08/2023
22.18
 2,962,500 21.96 22.18 21.88 39,500 300,000 -7.8
01/08/2023
21.96
 1,360,600 21.37 21.96 21.41 98,600 0 2.9
31/07/2023
21.37
 1,397,900 21.77 21.96 21.37 97,000 335,700 -6.9
28/07/2023
21.77
 1,067,700 21.74 21.81 21.63 36,200 500 1.1
27/07/2023
21.74
 837,100 21.70 21.77 21.63 41,600 12,500 0.9
26/07/2023
21.70
 1,035,900 21.63 21.70 21.59 23,100 1,100 0.6
25/07/2023
21.63
 1,010,500 21.55 21.63 21.52 121,500 0 3.6
24/07/2023
21.55
 819,900 21.55 21.63 21.41 1,700 25,000 -0.7
21/07/2023
21.55
 825,300 21.48 21.59 21.41 50,000 200 1.5
20/07/2023
21.48
 706,700 21.52 21.59 21.41 1,500 3,600 -0.1
19/07/2023
21.52
 600,800 21.48 21.55 21.44 76,300 0 2.2
18/07/2023
21.48
 882,200 21.33 21.48 21.30 84,100 1,000 2.4
17/07/2023
21.33
 639,100 21.19 21.33 21.19 65,900 0 1.9
14/07/2023
21.19
 616,600 21.22 21.30 21.11 54,500 100 1.6
13/07/2023
21.22
 892,400 21.08 21.22 21.00 131,000 0 3.8
12/07/2023
21.08
 504,700 21.15 21.26 20.97 55,300 20,100 1.0
11/07/2023
21.15
 886,700 21.08 21.26 21.04 151,500 0 4.4
10/07/2023
21.08
 877,700 21.00 21.08 20.97 25,100 5,000 0.6
07/07/2023
21.00
 674,700 20.97 21.00 20.86 21,000 4,500 0.5
06/07/2023
20.97
 615,700 19.90 20.97 20.01 5,000 12,000 -0.2
05/07/2023
19.90
 557,200 19.90 19.98 19.87 2,100 0 0.1
04/07/2023
19.90
 660,500 19.83 19.90 19.79 2,600 0 0.1
03/07/2023
19.83
 724,200 19.83 19.90 19.79 30,000 25,500 0.1
30/06/2023
19.83
 601,700 19.98 19.98 19.83 15,800 0 0.4
29/06/2023
19.98
 727,300 19.98 20.09 19.90 18,000 0 0.5
28/06/2023
19.98
 624,100 19.94 20.01 19.94 56,300 0 1.5
27/06/2023
19.94
 738,800 19.90 19.94 19.83 113,300 0 3.1
26/06/2023
19.90
 719,300 19.79 19.94 19.68 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
19.79
 938,900 20.43 20.43 19.50 11,000 500 0.3
22/06/2023
20.43
 708,300 20.33 20.46 20.33 77,600 0 2.5
21/06/2023
20.33
 648,900 20.17 20.33 20.14 75,400 0 2.4
20/06/2023
20.17
 715,500 20.14 20.21 20.11 60,300 0 1.9
19/06/2023
20.14
 608,900 20.14 20.24 20.11 51,100 0 1.6
16/06/2023
20.14
 631,200 20.17 20.24 20.01 36,800 30,000 0.2
15/06/2023
20.17
 738,300 20.17 20.21 20.08 77,700 0 2.4
14/06/2023
20.17
 564,900 20.17 20.30 20.11 42,500 100 1.3
13/06/2023
20.17
 599,000 20.21 20.49 20.17 90,400 700 2.8
12/06/2023
20.21
 444,800 20.08 20.24 20.01 4,900 0 0.2
09/06/2023
20.08
 693,800 20.11 20.17 20.01 5,000 100 0.2
08/06/2023
20.11
 525,900 20.24 20.30 20.05 100 300 -0.0
07/06/2023
20.24
 531,900 20.21 20.27 20.08 0 0 0
06/06/2023
20.21
 608,900 20.17 20.27 20.08 0 0 0
05/06/2023
20.17
 498,000 20.05 20.24 20.08 3,200 0 0.1
02/06/2023
20.05
 591,400 19.57 20.05 19.63 0 2,000 -0.1
01/06/2023
19.57
 611,400 19.44 19.60 19.44 22,000 9,500 0.4
31/05/2023
19.44
 537,000 19.34 19.44 19.25 0 800 -0.0
30/05/2023
19.34
 546,700 19.34 19.41 19.18 3,400 65,600 -1.9
29/05/2023
19.34
 511,600 19.25 19.47 19.25 0 0 0
26/05/2023
19.25
 580,000 19.15 19.28 19.15 0 400 -0.0
25/05/2023
19.15
 620,900 19.15 19.18 18.99 0 20,900 -0.6
24/05/2023
19.15
 488,500 19.21 19.28 19.12 100 21,300 -0.6
23/05/2023
19.21
 495,100 19.21 19.37 19.15 0 91,800 -2.8

Chính sách bảo mật | Điều khoản sử dụng |