Ngân hàng TMCP Đông Nam Á (ssb)

15
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
(2026-10-05) 		-2.45 -14.04% 47,185,500 -199,239 0
15
17.45
15
2 tháng
(2026-09-03) 		-3.25 -17.81% 125,676,000 601,369 0
15
24.10
15
3 tháng
(2026-08-04) 		-0.45 -2.91% 169,383,200 601,369 0
15
24.10
15
6 tháng
(2026-05-06) 		1.06 7.61% 316,573,800 601,369 0
13.65
24.10
15
12 tháng
(2025-11-07) 		0.73 5.10% 587,845,800 601,369 0
13.52
24.10
15
24 tháng
(2024-11-12) 		1.18 8.58% 1,185,723,100 601,369 0
13.52
24.10
15
36 tháng
(2023-11-20) 		-1.97 -11.61% 1,666,326,100 601,369 0
12.49
24.10
15
60 tháng
(2021-11-29) 		-4.84 -24.39% 2,356,074,600 601,369 0
12.49
24.10
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
18.57
 998,100 18.48 18.57 18.00 0 0 0
24/10/2022
18.25
 855,600 18.60 18.60 17.84 0 0 0
21/10/2022
18.44
 1,030,000 18.76 18.89 18.12 0 0 0
20/10/2022
18.89
 965,600 18.89 18.89 18.73 0 0 0
19/10/2022
18.89
 986,200 18.89 18.99 18.73 0 0 0
18/10/2022
18.89
 1,103,000 19.05 19.08 18.73 0 0 0
17/10/2022
18.89
 1,146,500 19.12 19.12 18.54 0 0 0
14/10/2022
18.99
 1,147,800 19.15 19.15 18.80 0 0 0
13/10/2022
18.96
 1,112,000 19.18 19.18 18.70 0 0 0
12/10/2022
18.99
 1,376,900 17.87 19.12 17.80 0 0 0
11/10/2022
17.87
 777,800 18.54 18.60 17.80 0 0 0
10/10/2022
18.60
 924,400 18.80 18.83 18.51 0 0 0
07/10/2022
18.80
 1,052,500 19.08 19.12 18.51 0 0 0
06/10/2022
19.08
 1,104,500 19.25 19.34 18.83 0 0 0
05/10/2022
19.21
 1,161,400 18.89 19.21 18.89 0 0 0
04/10/2022
18.89
 1,157,100 19.57 19.57 18.89 0 0 0
03/10/2022
19.02
 1,122,900 19.60 19.60 19.02 0 0 0
30/09/2022
19.60
 1,152,000 19.50 19.60 19.37 0 0 0
29/09/2022
19.57
 1,160,100 19.57 19.63 19.47 0 0 0
28/09/2022
19.57
 1,300,000 19.60 19.60 19.34 0 0 0
27/09/2022
19.57
 1,316,300 19.37 19.57 19.37 0 0 0
26/09/2022
19.53
 1,075,900 19.28 19.85 19.28 0 0 0
23/09/2022
19.92
 1,115,600 19.89 19.98 19.76 0 0 0
22/09/2022
20.05
 1,304,600 20.11 20.11 19.82 0 0 0
21/09/2022
20.11
 1,119,800 20.17 20.17 20.08 0 0 0
20/09/2022
20.17
 1,179,700 19.92 20.21 19.92 0 0 0
19/09/2022
20.11
 1,444,100 20.17 20.17 19.98 0 0 0
16/09/2022
20.17
 1,389,700 20.11 20.17 20.01 0 0 0
15/09/2022
20.14
 1,449,800 20.11 20.17 19.95 0 0 0
14/09/2022
20.11
 1,346,700 20.14 20.14 19.92 0 0 0
13/09/2022
20.17
 1,291,300 20.21 20.21 19.98 0 0 0
12/09/2022
20.17
 1,265,500 20.43 20.43 20.17 0 0 0
09/09/2022
20.43
 1,419,400 20.46 20.46 20.27 0 0 0
08/09/2022
20.46
 1,273,500 20.49 20.49 20.27 0 0 0
07/09/2022
20.49
 1,611,500 20.46 20.49 20.24 0 0 0
06/09/2022
20.49
 1,543,100 20.46 20.53 20.37 0 0 0
05/09/2022
20.49
 1,158,600 20.56 20.56 20.17 0 0 0
31/08/2022
20.65
 2,146,600 20.17 20.65 19.85 0 0 0
30/08/2022
20.69
 1,097,700 20.59 20.69 20.17 0 0 0
29/08/2022
20.62
 1,543,700 20.62 20.62 20.30 0 0 0
26/08/2022
20.75
 1,774,000 20.72 20.75 20.49 0 0 0
25/08/2022
20.75
 1,450,200 20.69 20.75 20.37 0 0 0
24/08/2022
20.75
 1,735,300 20.81 20.81 20.72 0 0 0
23/08/2022
20.81
 1,854,400 20.81 20.81 20.56 0 0 0
22/08/2022
20.81
 2,008,500 20.05 20.81 19.95 0 0 0
19/08/2022
20.01
 1,679,800 20.08 20.08 19.95 0 0 0
18/08/2022
20.08
 2,069,300 20.17 20.17 19.98 0 0 0
17/08/2022
20.17
 1,849,200 20.08 20.17 20.05 0 0 0
16/08/2022
20.14
 1,678,300 20.14 20.14 19.98 0 0 0
15/08/2022
20.17
 1,710,000 20.17 20.17 20.01 0 0 0
12/08/2022
20.08
 1,773,500 20.08 20.14 19.95 0 0 0
11/08/2022
20.17
 2,102,500 20.01 20.17 19.82 0 0 0
10/08/2022
19.92
 1,839,100 20.01 20.01 19.79 0 0 0
09/08/2022
20.01
 1,950,700 20.14 20.17 19.92 0 0 0
08/08/2022
20.14
 1,852,500 20.24 20.27 20.14 0 0 0
05/08/2022
20.21
 1,809,400 20.30 20.33 20.14 0 0 0
04/08/2022
20.33
 1,997,000 20.33 20.37 20.21 0 0 0
03/08/2022
20.37
 1,661,500 20.30 20.37 20.17 0 0 0
02/08/2022
20.40
 1,878,200 20.33 20.40 20.14 0 0 0
01/08/2022
20.46
 1,958,600 20.33 20.46 20.17 0 0 0
29/07/2022
20.40
 1,515,200 20.37 20.40 20.14 0 0 0
28/07/2022
20.37
 2,160,800 19.60 20.37 19.28 0 0 0
27/07/2022
20.33
 1,729,800 20.30 20.33 20.21 0 0 0
26/07/2022
20.33
 1,373,400 20.17 20.33 20.08 0 0 0
25/07/2022
20.27
 1,526,400 20.40 20.43 20.21 0 0 0
22/07/2022
20.46
 1,660,400 20.46 20.56 20.30 0 0 0
21/07/2022
20.49
 1,554,200 20.46 20.49 20.30 0 0 0
20/07/2022
20.49
 1,788,100 20.37 20.49 20.33 0 0 0
19/07/2022
20.40
 1,323,800 20.37 20.40 20.17 0 0 0
18/07/2022
20.37
 1,612,000 20.17 20.37 20.01 0 0 0
15/07/2022
20.14
 1,603,500 20.21 20.33 20.11 0 0 0
14/07/2022
20.17
 1,230,600 20.21 20.24 20.01 0 0 0
13/07/2022
20.27
 1,864,500 20.49 20.49 20.24 0 0 0
12/07/2022
20.49
 1,266,400 20.24 20.49 20.21 0 0 0
11/07/2022
20.30
 1,343,500 20.33 20.33 20.08 0 0 0
08/07/2022
20.30
 1,904,600 20.08 20.30 19.82 0 0 0
07/07/2022
20.05
 1,181,600 19.92 20.14 19.73 0 0 0
06/07/2022
20.11
 1,767,700 20.27 20.30 19.92 0 0 0
05/07/2022
20.30
 1,657,200 20.33 20.33 20.11 0 0 0
04/07/2022
20.27
 1,343,700 20.33 20.33 20.05 0 0 0
01/07/2022
20.27
 1,715,200 20.30 20.30 20.14 0 0 0
30/06/2022
20.24
 1,468,000 20.30 20.37 20.17 0 0 0
29/06/2022
20.24
 1,722,400 20.08 20.46 19.85 0 0 0
28/06/2022
20.14
 1,781,900 20.11 20.40 19.98 0 0 0
27/06/2022
20.08
 1,279,900 19.89 20.14 19.79 0 0 0
24/06/2022
19.98
 2,067,000 19.79 19.98 19.31 0 0 0
23/06/2022
19.79
 1,676,800 19.69 19.79 19.53 0 0 0
22/06/2022
19.69
 2,720,500 19.18 19.79 18.70 0 0 0
21/06/2022
19.18
 2,046,300 19.18 19.18 18.64 0 0 0
20/06/2022
19.21
 2,035,800 19.18 19.21 18.57 0 0 0
17/06/2022
19.21
 2,014,700 19.12 19.21 18.57 0 0 0
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.7364 (Volume + 12.74%, Ratio=0.13)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.6092 (Volume + 6.61%, Ratio=0.07)
16/06/2022
19.25
 1,954,400 18.51 19.25 18.22 0 0 0
15/06/2022
18.25
 2,526,900 17.65 18.25 16.98 0 0 0
14/06/2022
17.71
 2,891,900 16.82 17.71 16.39 0 0 0
13/06/2022
16.96
 1,947,600 17.63 17.63 16.96 0 0 0
10/06/2022
17.76
 1,665,400 17.92 17.95 17.71 0 0 0
09/06/2022
17.95
 1,794,200 18.22 18.22 16.93 0 0 0
08/06/2022
18.14
 2,242,300 18.11 18.16 17.92 0 0 0
07/06/2022
17.92
 2,023,400 18.06 18.06 17.52 0 0 0
06/06/2022
18.11
 1,898,500 18.22 18.22 17.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc