Ngân hàng TMCP Đông Nam Á (ssb)

14.90
0.05
(0.34%)
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)
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
22/05/2023
19.21
 485,400 19.18 19.28 19.15 0 16,200 -0.5
19/05/2023
19.18
 520,200 19.15 19.25 19.08 0 9,500 -0.3
18/05/2023
19.15
 599,600 19.25 19.25 19.05 0 18,000 -0.5
17/05/2023
19.25
 559,000 19.44 19.44 19.25 0 31,100 -0.9
16/05/2023
19.44
 511,600 19.73 19.76 19.44 0 112,400 -3.4
15/05/2023
19.73
 487,300 19.85 19.98 19.73 0 0 0
12/05/2023
19.85
 544,000 19.98 19.98 19.79 0 6,700 -0.2
11/05/2023
19.98
 520,900 20.11 20.14 19.98 0 0 0
10/05/2023
20.11
 449,100 20.21 20.24 20.11 10,000 0 0.3
09/05/2023
20.21
 666,100 20.17 20.33 20.11 0 0 0
08/05/2023
20.17
 583,200 20.14 20.27 20.14 2,000 0 0.1
05/05/2023
20.14
 538,100 20.37 20.37 20.01 0 6,600 -0.2
04/05/2023
20.37
 534,100 19.76 20.43 20.08 8,900 17,400 -0.3
28/04/2023
19.76
 726,500 19.60 19.76 19.60 300 3,200 -0.1
27/04/2023
19.60
 845,000 19.47 19.60 19.37 4,300 1,800 0.1
26/04/2023
19.47
 579,600 19.76 19.76 19.44 0 0 0.1
25/04/2023
19.76
 631,600 19.92 19.92 19.73 2,800 0 0.1
24/04/2023
19.92
 763,100 19.92 19.95 19.76 0 0 -0.1
21/04/2023
19.92
 776,300 19.95 20.01 19.85 0 0 -0.1
20/04/2023
19.95
 685,300 19.95 19.98 19.85 0 1,700 -0.1
19/04/2023
19.95
 746,100 20.01 20.05 19.92 0 0 -0.0
18/04/2023
20.01
 833,300 20.08 20.08 19.92 0 500 -0.0
17/04/2023
20.08
 726,500 20.05 20.08 19.95 0 0 0.0
14/04/2023
20.05
 806,100 20.08 20.08 19.92 500 0 0.0
13/04/2023
20.08
 835,500 20.08 20.08 19.92 800 1,700 -0.0
12/04/2023
20.08
 862,400 20.08 20.08 19.92 0 0 -0.1
11/04/2023
20.08
 825,600 20.05 20.08 19.89 0 0 -0.1
10/04/2023
20.05
 787,500 20.05 20.11 19.95 0 2,600 -0.1
07/04/2023
20.05
 785,800 20.08 20.08 19.92 0 22,900 -0.7
06/04/2023
20.08
 1,017,300 20.21 20.21 19.98 2,100 8,700 -0.2
05/04/2023
20.21
 929,500 20.17 20.21 19.98 54,800 13,700 1.3
04/04/2023
20.17
 819,200 20.24 20.27 20.05 13,290 11,900 0.0
03/04/2023
20.24
 892,700 20.14 20.24 20.01 0 11,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |