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)
04/01/2022
22.76
 2,208,100 22.83 22.91 22.43 0 0 0
31/12/2021
22.76
 2,256,900 22.41 22.91 22.36 0 0 0
30/12/2021
22.48
 2,310,800 22.56 22.56 21.96 0 0 0
29/12/2021
22.46
 2,471,900 21.93 22.46 21.21 0 0 0
28/12/2021
21.93
 2,819,000 22.11 22.41 21.46 0 0 0
27/12/2021
21.96
 3,680,800 20.71 21.96 20.61 0 0 0
24/12/2021
20.59
 3,663,200 19.26 20.64 19.09 0 0 0
23/12/2021
19.29
 4,132,900 19.49 19.49 18.72 0 0 0
22/12/2021
19.49
 2,109,400 19.59 19.59 19.34 0 0 0
21/12/2021
19.61
 1,791,900 19.56 19.61 19.39 0 0 0
20/12/2021
19.59
 1,916,000 19.69 19.71 19.41 0 0 0
17/12/2021
19.64
 2,246,000 19.76 19.79 19.29 0 0 0
16/12/2021
19.79
 1,833,700 19.79 19.79 19.51 0 0 0
15/12/2021
19.84
 2,063,400 19.81 19.84 19.54 0 0 0
14/12/2021
19.79
 1,789,100 19.81 19.81 19.61 0 0 0
13/12/2021
19.84
 2,039,600 19.81 19.91 19.21 0 0 0
10/12/2021
19.76
 1,709,200 19.81 19.81 19.66 0 0 0
09/12/2021
19.76
 1,905,600 19.71 19.76 19.46 0 0 0
08/12/2021
19.71
 1,703,400 19.31 19.71 18.97 0 0 0
07/12/2021
19.26
 1,701,600 19.21 19.66 18.97 0 0 0
06/12/2021
18.97
 1,723,500 19.02 19.19 17.99 0 0 0
03/12/2021
19.21
 2,103,100 19.74 19.79 19.21 0 0 0
02/12/2021
19.74
 2,243,100 19.71 19.76 19.59 0 0 0
01/12/2021
19.81
 1,788,900 19.07 19.81 19.07 0 0 0
30/11/2021
19.76
 1,579,000 19.91 19.96 19.26 0 0 0
29/11/2021
19.84
 1,952,700 18.97 20.11 18.97 0 0 0
26/11/2021
20.36
 2,039,200 20.21 20.44 19.96 0 0 0
25/11/2021
20.46
 1,190,600 20.34 20.56 19.96 0 0 0
24/11/2021
19.71
 1,789,500 18.54 19.71 18.27 0 0 0
23/11/2021
18.44
 1,007,800 18.69 18.69 18.34 0 0 0
22/11/2021
18.44
 1,270,300 18.34 18.97 17.79 0 0 0
19/11/2021
18.22
 1,794,100 18.29 18.29 18.09 0 0 0
18/11/2021
18.14
 1,284,600 18.39 18.39 18.07 0 0 0
17/11/2021
18.39
 2,100,500 18.42 18.44 18.09 0 0 0
16/11/2021
18.39
 2,192,100 18.52 18.62 18.37 0 0 0
15/11/2021
18.49
 2,160,600 18.59 18.67 18.42 0 0 0
12/11/2021
18.57
 1,978,800 18.49 18.57 18.32 0 0 0
11/11/2021
18.44
 2,022,800 18.57 18.57 18.32 0 0 0
10/11/2021
18.59
 2,213,700 18.72 18.77 18.39 0 0 0
09/11/2021
18.77
 2,362,400 18.74 18.79 18.39 0 0 0
08/11/2021
18.77
 2,111,600 18.32 18.92 18.32 0 0 0
05/11/2021
18.77
 3,310,100 18.77 18.77 18.22 0 0 0
04/11/2021
18.77
 2,295,200 18.92 19.07 18.54 0 0 0
03/11/2021
19.09
 2,188,300 18.57 19.17 18.24 0 0 0
02/11/2021
18.57
 1,937,200 18.47 18.59 18.17 0 0 0
01/11/2021
18.57
 2,037,300 18.42 18.59 18.07 0 0 0
29/10/2021
18.52
 2,120,900 18.84 18.87 18.37 0 0 0
28/10/2021
18.87
 1,701,600 18.27 18.87 18.14 0 0 0
27/10/2021
18.24
 2,164,300 18.22 18.27 18.04 0 0 0
26/10/2021
18.19
 2,027,000 18.22 18.27 17.94 0 0 0
25/10/2021
18.27
 1,899,000 18.27 18.32 18.07 0 0 0
22/10/2021
18.29
 2,160,900 18.49 18.49 18.24 0 0 0
21/10/2021
18.47
 3,226,000 18.54 18.62 18.12 0 0 0
20/10/2021
18.57
 1,891,100 18.47 18.57 18.37 0 0 0
19/10/2021
18.57
 1,764,900 18.59 18.59 18.27 0 0 0
18/10/2021
18.57
 2,989,000 18.67 18.74 18.22 0 0 0
15/10/2021
18.67
 3,568,300 18.57 18.69 18.54 0 0 0
14/10/2021
18.57
 3,228,100 18.47 18.64 18.34 0 0 0
13/10/2021: Quyền mua cổ phiếu: 100/10.1304 Giá: 15 (Volume + 10.13%, Ratio=0.10)
13/10/2021
18.49
 2,697,700 18.02 18.72 17.67 0 0 0
12/10/2021
17.91
 2,103,300 17.93 17.93 17.77 0 0 0
11/10/2021
17.91
 1,822,000 17.93 18.12 17.72 0 0 0
08/10/2021
17.91
 2,065,900 17.74 18.15 17.72 0 0 0
07/10/2021
17.72
 2,020,700 17.08 17.72 16.83 0 0 0
06/10/2021
17.06
 2,015,100 16.97 17.06 16.71 0 0 0
05/10/2021
16.94
 1,861,700 16.87 16.94 16.66 0 0 0
04/10/2021
16.90
 2,061,000 16.90 16.92 16.71 0 0 0
01/10/2021
16.90
 2,032,900 16.90 16.92 16.71 0 0 0
30/09/2021
16.90
 2,694,100 16.87 16.94 16.59 0 0 0
29/09/2021
16.90
 2,031,800 16.90 16.90 16.75 0 0 0
28/09/2021
16.90
 2,044,000 16.78 16.90 16.71 0 0 0
27/09/2021
16.85
 2,507,100 16.97 17.01 16.52 0 0 0
24/09/2021
16.97
 1,789,800 16.94 16.97 16.85 0 0 0
23/09/2021
16.87
 1,994,400 16.85 16.87 16.71 0 0 0
22/09/2021
16.83
 1,903,900 16.85 16.87 16.57 0 0 0
21/09/2021
16.83
 1,626,800 16.78 16.87 16.73 0 0 0
20/09/2021
16.97
 2,191,000 16.92 17.01 16.90 0 0 0
17/09/2021
16.94
 2,986,100 16.85 16.94 16.78 0 0 0
16/09/2021
16.85
 3,057,900 16.87 16.94 16.61 0 0 0
15/09/2021
16.85
 1,987,900 16.78 16.85 16.71 0 0 0
14/09/2021
16.78
 2,019,100 16.78 16.87 16.71 0 0 0
13/09/2021
16.78
 3,340,200 16.87 16.97 16.57 0 0 0
10/09/2021
16.97
 2,791,000 16.97 16.99 16.80 0 0 0
09/09/2021
16.97
 3,575,700 16.75 16.97 16.68 0 0 0
08/09/2021
16.78
 3,643,400 16.94 16.94 16.71 0 0 0
07/09/2021
16.97
 3,851,000 16.80 16.97 16.57 0 0 0
06/09/2021
16.92
 3,044,100 16.64 16.94 16.54 0 0 0
01/09/2021
16.92
 3,849,700 16.97 17.01 16.54 0 0 0
31/08/2021
16.97
 3,009,500 16.97 17.01 16.80 0 0 0
30/08/2021
16.97
 3,405,800 16.68 16.97 16.59 0 0 0
27/08/2021
16.66
 3,167,600 16.64 16.66 16.12 0 0 0
26/08/2021
16.66
 3,278,000 16.78 16.85 16.52 0 0 0
25/08/2021
16.83
 2,703,100 16.83 16.94 16.59 0 0 0
24/08/2021
16.78
 2,167,200 16.59 16.78 16.38 0 0 0
23/08/2021
16.64
 2,285,100 16.78 16.83 16.47 0 0 0
20/08/2021
16.87
 1,814,400 16.92 16.92 16.31 0 0 0
19/08/2021
16.92
 2,059,500 17.06 17.06 16.78 0 0 0
18/08/2021
17.08
 2,351,100 17.08 17.30 16.97 0 0 0
17/08/2021
17.34
 2,520,300 17.25 17.67 17.20 0 0 0
16/08/2021
17.25
 3,049,600 17.11 17.25 16.73 0 0 0
13/08/2021
17.16
 2,626,900 17.20 17.20 16.73 0 0 0

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