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)
28/06/2022
20.14
 1,781,900 20.08 20.40 19.98 1,600 1,300 0.0
27/06/2022
20.08
 1,279,900 19.98 20.14 19.79 47,700 0 1.5
24/06/2022
19.98
 2,067,000 19.79 19.98 19.31 1,700 300 0.0
23/06/2022
19.79
 1,676,800 19.69 19.79 19.53 75,400 0 2.3
22/06/2022
19.69
 2,720,500 19.18 19.79 18.70 16,500 0 0.5
21/06/2022
19.18
 2,046,300 19.21 19.21 18.64 74,800 0 2.2
20/06/2022
19.21
 2,035,800 19.21 19.21 18.57 21,900 22,600 0.0
17/06/2022
19.21
 2,014,700 19.25 19.25 18.57 1,400 5,300 -0.1
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 18.25 19.25 18.22 0 0 0.9
15/06/2022
18.25
 2,526,900 17.71 18.25 16.98 0 0 0.9
14/06/2022
17.71
 2,891,900 16.96 17.71 16.39 27,900 0 0.9
13/06/2022
16.96
 1,947,600 17.76 17.76 16.96 0 0 -0.3
10/06/2022
17.76
 1,665,400 17.95 17.95 17.71 0 0 -0.3
09/06/2022
17.95
 1,794,200 18.14 18.22 16.93 0 7,800 -0.3
08/06/2022
18.14
 2,242,300 17.92 18.16 17.92 0 0 0.0
07/06/2022
17.92
 2,023,400 18.11 18.11 17.52 0 0 0.0
06/06/2022
18.11
 1,898,500 18.14 18.22 17.98 0 900 0.0
03/06/2022
18.14
 1,673,400 18.14 18.19 18.00 0 600 0.0
02/06/2022
18.14
 2,672,500 17.98 18.16 17.79 23,800 0 0.8
01/06/2022
17.98
 2,002,500 18.14 18.19 17.98 23,600 0 0.8
31/05/2022
18.14
 2,217,400 18.41 18.41 18.06 100 0 0.0
30/05/2022
18.41
 2,614,200 18.57 18.57 18.27 511,500 0 17.5
27/05/2022
18.57
 2,077,400 18.38 18.57 18.14 700 0 0.0
26/05/2022
18.38
 1,940,100 18.27 18.38 18.03 0 0 8.4
25/05/2022
18.27
 2,089,500 18.27 18.35 17.87 0 0 8.4
24/05/2022
18.27
 1,786,300 18.51 18.62 18.25 250,000 2,200 8.4
23/05/2022
18.51
 1,869,800 18.70 18.78 18.43 7,000 20,400 -0.5
20/05/2022
18.70
 2,006,500 18.57 18.75 18.49 450,000 0 15.7
19/05/2022
18.57
 1,538,900 18.67 18.67 18.27 9,500 32,900 -0.8
18/05/2022
18.67
 2,171,000 18.67 18.78 18.51 418,100 0 14.5
17/05/2022
18.67
 1,976,300 18.67 18.78 18.35 9,500 1,200 0.3
16/05/2022
18.67
 2,204,100 18.59 18.75 18.30 6,500 0 0.2
13/05/2022
18.59
 1,654,600 18.78 18.94 17.98 1,400 10,400 -0.3
12/05/2022
18.78
 1,866,600 19.32 19.32 18.67 300,000 0 10.7
11/05/2022
19.32
 1,794,600 19.32 19.32 18.78 6,000 0 0.2
10/05/2022
19.32
 1,349,500 18.51 19.32 17.98 15,200 0 0.5
09/05/2022
18.51
 1,360,900 18.94 18.94 18.22 4,900 18,100 -0.5
06/05/2022
18.94
 1,626,000 19.43 19.43 18.57 0 7,000 -0.2
05/05/2022
19.43
 1,742,000 19.45 19.53 19.18 0 41,200 -1.5
04/05/2022
19.45
 1,708,500 19.72 19.75 19.29 0 87,400 -3.2
29/04/2022
19.72
 2,122,200 19.99 20.02 19.43 400 39,300 -1.4
28/04/2022
19.99
 2,046,700 19.88 20.04 19.75 0 22,200 -0.8
27/04/2022
19.88
 1,921,900 19.56 19.88 19.37 400 800 0.0
26/04/2022
19.56
 1,919,900 19.05 19.59 18.54 36,700 0 1.3
25/04/2022
19.05
 1,888,400 20.26 20.26 19.05 400 22,100 -0.8
22/04/2022
20.26
 1,989,300 20.36 20.53 20.18 3,200 0 0.1
21/04/2022
20.36
 2,152,900 20.26 20.39 20.15 1,200 3,500 -0.1
20/04/2022
20.26
 2,131,300 20.20 20.34 20.04 16,200 0 0.6
19/04/2022
20.20
 1,568,100 20.26 20.28 20.12 16,000 28,800 -0.5
18/04/2022
20.26
 2,373,900 20.39 20.39 19.86 6,400 0 0.2
15/04/2022
20.39
 2,232,600 20.47 20.47 20.26 7,300 0 0
14/04/2022
20.47
 2,506,600 20.42 20.58 20.07 0 0 0
13/04/2022
20.42
 2,628,300 20.39 20.42 20.23 7,700 0 0.3
12/04/2022
20.39
 2,092,500 20.28 20.39 19.64 0 73,500 -2.7
08/04/2022
20.28
 2,561,800 20.47 20.47 19.80 800 38,100 -1.4
07/04/2022
20.47
 2,743,100 20.63 20.63 20.36 13,000 0 0.5
06/04/2022
20.63
 1,962,800 20.63 20.63 20.42 40,100 0 1.5
05/04/2022
20.63
 2,567,700 20.69 20.69 20.42 0 0 0
04/04/2022
20.69
 2,622,900 20.66 20.71 20.39 65,300 0 2.5
01/04/2022
20.66
 2,517,400 20.42 20.66 20.15 68,900 0 2.6
31/03/2022
20.42
 2,733,800 20.42 20.53 20.15 33,800 0 1.3
30/03/2022
20.42
 2,563,300 19.59 20.63 19.53 0 0 0
29/03/2022
19.59
 2,414,800 20.20 20.20 19.59 400 8,700 -0.3
28/03/2022
20.20
 1,901,000 20.45 20.45 19.91 0 5,200 -0.2
25/03/2022
20.45
 1,818,000 20.45 20.53 20.10 44,900 0 1.7
24/03/2022
20.45
 1,654,500 20.50 20.50 20.04 100 0 0.0
23/03/2022
20.50
 1,668,100 20.55 20.55 20.28 4,900 4,000 0.0
22/03/2022
20.55
 1,925,700 20.31 20.61 20.02 46,800 0 1.8
21/03/2022
20.31
 1,812,000 20.31 20.36 19.91 21,400 500 0.8
18/03/2022
20.31
 1,525,400 20.28 20.31 20.15 900 0 0.0
17/03/2022
20.28
 1,772,500 20.23 20.28 19.91 0 0 0
16/03/2022
20.23
 1,772,000 20.12 20.26 19.91 300 0 0.0
15/03/2022
20.12
 1,705,300 20.07 20.12 19.88 0 4,800 -0.2
14/03/2022
20.07
 1,666,100 20.12 20.12 19.83 0 0 0
11/03/2022
20.12
 1,640,800 20.12 20.12 19.86 0 0 0
10/03/2022
20.12
 1,989,600 20.12 20.28 19.88 0 0 0
09/03/2022
20.12
 1,967,100 20.23 20.23 19.75 6,000 0 0.2
08/03/2022
20.23
 1,994,100 20.28 20.28 19.99 6,000 0 0.2
07/03/2022
20.28
 1,787,200 20.39 20.42 19.91 0 500 0.0
04/03/2022
20.39
 2,497,600 20.31 20.39 19.86 0 1,100 0.0
03/03/2022
20.31
 1,945,800 20.28 20.31 19.64 10,400 0 0.4
02/03/2022
20.28
 2,107,700 19.80 20.28 19.32 800 0 0.0
01/03/2022
19.80
 2,363,400 19.00 19.88 18.59 2,800 1,000 0.1
28/02/2022
19.00
 1,641,500 19.48 19.48 18.78 1,400 8,400 -0.2
25/02/2022
19.48
 1,951,000 19.43 19.48 19.29 0 0 0
24/02/2022
19.43
 1,656,700 19.56 19.56 18.92 3,500 3,200 0.0
23/02/2022
19.56
 2,470,400 19.32 19.56 18.84 0 0 0
22/02/2022
19.32
 1,514,200 19.48 19.48 19.05 0 700 0.0
21/02/2022
19.48
 1,578,100 19.43 19.51 19.18 1,400 0 0.1
18/02/2022
19.43
 1,850,900 19.48 19.51 18.84 1,000 2,700 -0.1
17/02/2022
19.48
 1,749,400 19.75 20.07 19.48 0 6,000 -0.2
16/02/2022
19.75
 1,671,200 19.96 20.12 19.69 4,200 0 0.2
15/02/2022
19.96
 1,684,900 19.64 20.18 19.05 18,200 0 0.7
14/02/2022
19.64
 2,070,900 20.53 20.53 19.64 18,600 12,100 0.2
11/02/2022
20.53
 1,682,400 20.71 20.71 20.31 0 0 0
10/02/2022
20.71
 1,873,800 20.61 20.71 20.18 0 0 0
09/02/2022
20.61
 2,316,500 20.50 20.96 20.04 24,200 0 0.9
08/02/2022
20.50
 2,174,600 21.09 21.09 20.12 0 16,100 -0.6
07/02/2022
21.09
 1,491,800 21.09 21.12 20.77 0 14,900 -0.6
28/01/2022
21.09
 2,306,100 20.93 21.09 20.45 0 25,000 -1.0

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