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)
03/06/2022
18.14
 1,673,400 18.14 18.19 18.00 0 0 0
02/06/2022
18.14
 2,672,500 18.00 18.16 17.79 0 0 0
01/06/2022
17.98
 2,002,500 18.14 18.19 17.98 0 0 0
31/05/2022
18.14
 2,217,400 18.27 18.33 18.06 0 0 0
30/05/2022
18.41
 2,614,200 18.46 18.57 18.27 0 0 0
27/05/2022
18.57
 2,077,400 18.35 18.57 18.14 0 0 0
26/05/2022
18.38
 1,940,100 18.30 18.38 18.03 0 0 0
25/05/2022
18.27
 2,089,500 18.35 18.35 17.87 0 0 0
24/05/2022
18.27
 1,786,300 18.62 18.62 18.25 0 0 0
23/05/2022
18.51
 1,869,800 18.73 18.78 18.43 0 0 0
20/05/2022
18.70
 2,006,500 18.59 18.75 18.49 0 0 0
19/05/2022
18.57
 1,538,900 18.59 18.65 18.27 0 0 0
18/05/2022
18.67
 2,171,000 18.73 18.78 18.51 0 0 0
17/05/2022
18.67
 1,976,300 18.59 18.78 18.35 0 0 0
16/05/2022
18.67
 2,204,100 18.75 18.75 18.30 0 0 0
13/05/2022
18.59
 1,654,600 18.78 18.94 17.98 0 0 0
12/05/2022
18.78
 1,866,600 19.26 19.26 18.67 0 0 0
11/05/2022
19.32
 1,794,600 19.29 19.32 18.78 0 0 0
10/05/2022
19.32
 1,349,500 18.41 19.32 17.98 0 0 0
09/05/2022
18.51
 1,360,900 18.78 18.84 18.22 0 0 0
06/05/2022
18.94
 1,626,000 18.81 19.05 18.57 0 0 0
05/05/2022
19.43
 1,742,000 19.48 19.53 19.18 0 0 0
04/05/2022
19.45
 1,708,500 19.75 19.75 19.29 0 0 0
29/04/2022
19.72
 2,122,200 19.99 20.02 19.43 0 0 0
28/04/2022
19.99
 2,046,700 19.91 20.04 19.75 0 0 0
27/04/2022
19.88
 1,921,900 19.56 19.88 19.37 0 0 0
26/04/2022
19.56
 1,919,900 19.10 19.59 18.54 0 0 0
25/04/2022
19.05
 1,888,400 20.26 20.26 19.05 0 0 0
22/04/2022
20.26
 1,989,300 20.39 20.53 20.18 0 0 0
21/04/2022
20.36
 2,152,900 20.23 20.39 20.15 0 0 0
20/04/2022
20.26
 2,131,300 20.20 20.34 20.04 0 0 0
19/04/2022
20.20
 1,568,100 20.23 20.28 20.12 0 0 0
18/04/2022
20.26
 2,373,900 20.39 20.39 19.86 0 0 0
15/04/2022
20.39
 2,232,600 20.45 20.45 20.26 0 0 0
14/04/2022
20.47
 2,506,600 20.39 20.58 20.07 0 0 0
13/04/2022
20.42
 2,628,300 20.31 20.42 20.23 0 0 0
12/04/2022
20.39
 2,092,500 20.26 20.39 19.64 0 0 0
08/04/2022
20.28
 2,561,800 20.39 20.42 19.80 0 0 0
07/04/2022
20.47
 2,743,100 20.63 20.63 20.36 0 0 0
06/04/2022
20.63
 1,962,800 20.58 20.63 20.42 0 0 0
05/04/2022
20.63
 2,567,700 20.66 20.66 20.42 0 0 0
04/04/2022
20.69
 2,622,900 20.66 20.71 20.39 0 0 0
01/04/2022
20.66
 2,517,400 20.31 20.66 20.15 0 0 0
31/03/2022
20.42
 2,733,800 20.36 20.53 20.15 0 0 0
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 0 0 0
28/03/2022
20.20
 1,901,000 20.42 20.42 19.91 0 0 0
25/03/2022
20.45
 1,818,000 20.42 20.53 20.10 0 0 0
24/03/2022
20.45
 1,654,500 20.36 20.47 20.04 0 0 0
23/03/2022
20.50
 1,668,100 20.34 20.55 20.28 0 0 0
22/03/2022
20.55
 1,925,700 20.26 20.61 20.02 0 0 0
21/03/2022
20.31
 1,812,000 20.26 20.36 19.91 0 0 0
18/03/2022
20.31
 1,525,400 20.31 20.31 20.15 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 0 0 0
15/03/2022
20.12
 1,705,300 19.99 20.12 19.88 0 0 0
14/03/2022
20.07
 1,666,100 20.10 20.10 19.83 0 0 0
11/03/2022
20.12
 1,640,800 20.04 20.12 19.86 0 0 0
10/03/2022
20.12
 1,989,600 20.15 20.28 19.88 0 0 0
09/03/2022
20.12
 1,967,100 20.18 20.23 19.75 0 0 0
08/03/2022
20.23
 1,994,100 20.20 20.28 19.99 0 0 0
07/03/2022
20.28
 1,787,200 20.39 20.42 19.91 0 0 0
04/03/2022
20.39
 2,497,600 20.20 20.39 19.86 0 0 0
03/03/2022
20.31
 1,945,800 20.04 20.31 19.64 0 0 0
02/03/2022
20.28
 2,107,700 19.86 20.28 19.32 0 0 0
01/03/2022
19.80
 2,363,400 19.08 19.88 18.59 0 0 0
28/02/2022
19.00
 1,641,500 19.48 19.48 18.78 0 0 0
25/02/2022
19.48
 1,951,000 19.37 19.48 19.29 0 0 0
24/02/2022
19.43
 1,656,700 19.53 19.53 18.92 0 0 0
23/02/2022
19.56
 2,470,400 19.51 19.56 18.84 0 0 0
22/02/2022
19.32
 1,514,200 19.40 19.43 19.05 0 0 0
21/02/2022
19.48
 1,578,100 19.40 19.51 19.18 0 0 0
18/02/2022
19.43
 1,850,900 19.48 19.51 18.84 0 0 0
17/02/2022
19.48
 1,749,400 19.88 20.07 19.48 0 0 0
16/02/2022
19.75
 1,671,200 20.07 20.12 19.69 0 0 0
15/02/2022
19.96
 1,684,900 19.53 20.18 19.05 0 0 0
14/02/2022
19.64
 2,070,900 20.39 20.47 19.64 0 0 0
11/02/2022
20.53
 1,682,400 20.66 20.66 20.31 0 0 0
10/02/2022
20.71
 1,873,800 20.66 20.71 20.18 0 0 0
09/02/2022
20.61
 2,316,500 20.50 20.96 20.04 0 0 0
08/02/2022
20.50
 2,174,600 21.01 21.06 20.12 0 0 0
07/02/2022
21.09
 1,491,800 21.06 21.12 20.77 0 0 0
28/01/2022
21.09
 2,306,100 20.90 21.09 20.45 0 0 0
27/01/2022
20.93
 1,868,000 21.14 21.14 20.55 0 0 0
26/01/2022
21.25
 2,597,300 21.44 21.63 20.71 0 0 0
25/01/2022
21.44
 1,851,700 21.01 21.44 20.82 0 0 0
24/01/2022
21.04
 2,014,100 21.01 21.12 20.82 0 0 0
21/01/2022
21.06
 2,819,000 21.06 21.06 20.20 0 0 0
20/01/2022
20.47
 1,403,900 20.55 20.55 20.26 0 0 0
19/01/2022
20.34
 1,760,200 20.45 20.63 20.12 0 0 0
18/01/2022
20.53
 2,322,000 20.61 20.85 19.61 0 0 0
17/01/2022: Quyền mua cổ phiếu: 100/12.2633 Giá: 15 (Volume + 12.26%, Ratio=0.12)
17/01/2022
20.71
 1,599,900 21.36 21.36 19.99 0 0 0
14/01/2022
20.81
 2,199,400 20.74 20.81 20.36 0 0 0
13/01/2022
20.76
 2,293,800 20.96 21.06 20.34 0 0 0
12/01/2022
20.46
 2,239,500 19.46 20.46 18.87 0 0 0
11/01/2022
19.49
 1,542,500 19.96 20.19 19.49 0 0 0
10/01/2022
20.34
 2,225,900 21.11 21.11 20.01 0 0 0
07/01/2022
21.19
 2,220,900 21.86 21.86 20.86 0 0 0
06/01/2022
21.93
 2,666,600 21.98 22.06 21.26 0 0 0
05/01/2022
22.46
 1,891,900 22.68 22.76 22.08 0 0 0

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