Ngân hàng TMCP Đông Nam Á (ssb)

16.65
1.05
(6.73%)
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
(2024-08-19) 		-3.48 -18.26% 54,452,100 618,307 10.5
15.05
20.06
15.60
2 tháng
(2024-07-22) 		-3.09 -16.52% 105,557,200 826,707 15.1
15.05
20.06
15.60
3 tháng
(2024-06-20) 		-4.94 -24.06% 175,859,400 303,307 4.4
15.05
20.98
15.60
6 tháng
(2024-03-22) 		-4.15 -21% 292,396,200 1,187,265 25.2
15.05
20.98
15.60
12 tháng
(2023-09-25) 		-7.37 -32.09% 456,056,000 -1,860,043 -45.9
15.05
23.19
15.60
24 tháng
(2022-09-29) 		-7.98 -33.84% 701,214,700 -2,064,229 -51.7
15.05
26.86
15.60
36 tháng
(2021-10-04) 		-4.76 -23.39% 1,180,490,700 1,370,058 80.3
15.05
27.43
15.60
60 tháng
(2021-03-24) 		5.11 48.73% 1,475,116,000 1,387,958 80.9
10.49
27.43
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
20.37
 1,428,200 20.37 20.37 19.97 2,000 0 0.0
27/11/2023
20.37
 1,412,600 20.41 20.41 19.97 0 100 -0.0
24/11/2023
20.41
 2,327,700 20.32 20.41 19.70 500 3,200 -0.1
23/11/2023
20.32
 1,351,200 20.41 20.41 20.01 500 0 0.0
22/11/2023
20.41
 1,391,000 20.45 20.45 19.97 0 0 0
21/11/2023
20.45
 1,517,100 20.45 20.45 19.92 1,000 0 0.0
20/11/2023
20.45
 2,117,700 20.45 20.45 19.70 1,400 7,000 -0.1
17/11/2023
20.45
 1,590,300 20.72 20.76 19.92 700 126,200 -2.9
16/11/2023
20.72
 1,651,000 20.76 20.76 20.32 0 0 0
15/11/2023
20.76
 1,457,100 20.45 20.98 20.45 0 40,200 -0.9
14/11/2023
20.45
 1,662,400 20.32 20.76 20.10 0 68,500 -1.6
13/11/2023
20.32
 1,514,800 21.03 21.03 20.28 4,800 170,600 -3.8
10/11/2023
21.03
 1,383,800 21.65 21.69 21.03 58,100 52,800 0.1
09/11/2023
21.65
 1,259,800 22.04 22.04 21.65 24,100 23,400 0.0
08/11/2023
22.04
 1,082,700 21.56 22.04 21.29 0 66,600 -1.6
07/11/2023
21.56
 1,441,000 22.35 22.40 21.51 33,300 18,200 0.4
06/11/2023
22.35
 994,000 21.47 22.53 21.82 104,500 7,600 2.4
03/11/2023
21.47
 2,027,400 22.93 22.97 21.47 58,400 0 1.4
02/11/2023
22.93
 1,030,900 22.88 22.97 22.75 1,600 0 0.0
01/11/2023
22.88
 1,198,400 22.79 22.97 22.75 2,000 200 0.0
31/10/2023
22.79
 1,085,100 22.40 22.79 22.22 0 1,800 -0.0
30/10/2023
22.40
 1,000,000 22.57 22.62 22.40 0 100 -0.0
27/10/2023
22.57
 1,194,400 22.53 22.66 22.31 0 210,500 -5.4
26/10/2023
22.53
 1,199,500 22.88 22.88 22.40 0 36,600 -0.9
25/10/2023
22.88
 1,120,500 22.79 22.93 22.71 0 0 0
24/10/2023
22.79
 1,641,200 21.91 22.79 21.96 41,500 0 1.0
23/10/2023
21.91
 1,417,900 21.60 21.91 21.69 0 0 0
20/10/2023
21.60
 1,103,200 21.73 22.00 21.56 0 30,900 -0.8
19/10/2023
21.73
 1,154,000 21.82 21.91 21.38 0 136,900 -3.4
18/10/2023
21.82
 1,230,500 21.87 21.96 21.73 0 67,200 -1.7
17/10/2023
21.87
 877,600 21.91 22.00 21.78 0 29,400 -0.7
16/10/2023
21.91
 809,700 21.91 22.09 21.38 0 118,100 -2.9
13/10/2023
21.91
 1,132,900 21.87 21.91 21.29 0 69,400 -1.7
12/10/2023
21.87
 1,121,100 21.87 22.09 21.78 0 341,700 -8.5
11/10/2023
21.87
 825,400 21.73 21.87 21.65 4,500 8,200 -0.1
10/10/2023
21.73
 1,005,100 21.69 21.82 21.60 4,600 191,600 -4.6
09/10/2023
21.69
 907,000 21.65 21.78 21.25 0 17,600 -0.4
06/10/2023
21.65
 1,179,700 21.65 21.78 21.51 6,000 319,100 -7.7
05/10/2023
21.65
 898,500 21.60 21.73 21.25 9,000 85,400 -1.9
04/10/2023
21.60
 1,065,300 22.00 22.09 21.60 5,100 183,200 -4.4
03/10/2023
22.00
 1,016,800 22.09 22.13 21.73 50,400 185,500 -3.4
02/10/2023
22.09
 939,800 22.09 22.22 21.91 18,000 347,200 -8.2
29/09/2023
22.09
 1,031,800 22.09 22.26 21.91 32,500 220,300 -4.7
28/09/2023
22.09
 1,225,400 23.19 23.24 22.04 57,700 272,200 -5.4
27/09/2023
23.19
 1,173,200 23.15 23.37 22.57 352,500 198,300 4.1
26/09/2023
23.15
 1,471,300 22.97 23.55 22.40 514,600 255,900 6.9
25/09/2023
22.97
 1,223,500 22.53 22.97 22.40 422,600 54,100 9.5
22/09/2023
22.53
 1,148,300 23.41 23.41 22.53 169,400 215,700 -1.2
21/09/2023
23.41
 1,567,700 23.41 23.50 23.06 302,900 179,700 3.3
20/09/2023
23.41
 1,138,500 23.68 23.68 23.10 65,000 180,600 -3.0
19/09/2023
23.68
 1,159,800 23.68 23.68 23.02 161,000 200,200 -1.0
18/09/2023
23.68
 1,149,800 23.86 23.86 23.24 0 0 0
15/09/2023
23.86
 1,225,400 23.24 23.86 23.28 296,300 61,600 6.3
14/09/2023
23.24
 1,252,600 23.99 23.99 23.24 170,000 229,000 -1.5
13/09/2023
23.99
 1,634,000 24.16 24.16 23.50 104,900 549,900 -11.9
12/09/2023
24.16
 1,260,400 23.86 24.30 23.59 185,000 81,200 2.8
11/09/2023
23.86
 1,577,800 24.30 24.34 23.77 235,500 289,500 -1.4
08/09/2023
24.30
 1,274,600 24.25 24.52 24.12 347,500 90,000 7.1
07/09/2023
24.25
 1,525,300 24.56 24.56 24.08 164,800 643,700 -13.1
06/09/2023
24.56
 1,317,100 24.30 24.61 23.86 154,900 235,000 -2.1
05/09/2023
24.30
 1,408,600 24.83 24.92 24.30 39,600 715,100 -18.7
31/08/2023
24.83
 1,484,200 24.83 24.92 24.25 250,000 309,200 -1.5
30/08/2023
24.83
 1,416,400 25.05 25.09 24.43 347,500 166,900 5.1
29/08/2023
25.05
 1,749,800 25.00 25.05 24.34 252,500 174,500 2.3
28/08/2023
25.00
 1,119,000 24.92 25.00 24.25 220,500 169,500 1.5
25/08/2023
24.92
 874,200 25.14 25.14 24.16 202,600 271,900 -1.8
24/08/2023
25.14
 1,145,300 24.92 25.14 23.86 184,100 245,100 -1.6
23/08/2023
24.92
 1,232,900 24.92 25.00 23.19 55,000 395,500 -9.3
22/08/2023
24.92
 1,193,500 23.50 24.92 23.72 227,200 136,200 2.6
21/08/2023
23.50
 1,041,000 24.25 24.83 23.50 111,700 34,800 2.1
18/08/2023
24.25
 1,079,800 25.98 25.98 24.16 488,600 167,400 9.2
17/08/2023
25.98
 1,255,400 26.06 26.06 25.45 27,500 245,800 -6.3
16/08/2023
26.06
 1,029,300 26.06 26.11 25.40 50,600 199,500 -4.3
15/08/2023
26.06
 937,900 26.28 26.28 25.45 52,000 192,700 -4.1
14/08/2023
26.28
 1,056,600 26.86 26.90 25.31 295,300 292,900 0.1
11/08/2023
26.86
 2,872,700 26.51 26.86 26.15 80,000 93,500 -0.4
10/08/2023
26.51
 1,210,600 26.51 26.59 25.89 35,500 71,600 -1.1
09/08/2023
26.51
 1,336,700 26.77 26.90 26.06 37,500 49,900 -0.4
08/08/2023
26.77
 3,616,100 26.73 26.86 25.98 106,000 259,400 -4.6
07/08/2023
26.73
 1,557,500 25.62 26.73 25.71 163,300 12,000 4.5
04/08/2023
25.62
 5,277,700 26.73 27.65 25.62 274,900 43,600 7.0
03/08/2023
26.73
 1,007,800 26.73 26.81 26.59 0 100 -0.0
02/08/2023
26.73
 2,962,500 26.46 26.73 26.37 39,500 300,000 -7.8
01/08/2023
26.46
 1,360,600 25.75 26.46 25.80 98,600 0 2.9
31/07/2023
25.75
 1,397,900 26.24 26.46 25.75 97,000 335,700 -6.9
28/07/2023
26.24
 1,067,700 26.20 26.28 26.06 36,200 500 1.1
27/07/2023
26.20
 837,100 26.15 26.24 26.06 41,600 12,500 0.9
26/07/2023
26.15
 1,035,900 26.06 26.15 26.02 23,100 1,100 0.6
25/07/2023
26.06
 1,010,500 25.98 26.06 25.93 121,500 0 3.6
24/07/2023
25.98
 819,900 25.98 26.06 25.80 1,700 25,000 -0.7
21/07/2023
25.98
 825,300 25.89 26.02 25.80 50,000 200 1.5
20/07/2023
25.89
 706,700 25.93 26.02 25.80 1,500 3,600 -0.1
19/07/2023
25.93
 600,800 25.89 25.98 25.84 76,300 0 2.2
18/07/2023
25.89
 882,200 25.71 25.89 25.67 84,100 1,000 2.4
17/07/2023
25.71
 639,100 25.53 25.71 25.53 65,900 0 1.9
14/07/2023
25.53
 616,600 25.58 25.67 25.45 54,500 100 1.6
13/07/2023
25.58
 892,400 25.40 25.58 25.31 131,000 0 3.8
12/07/2023
25.40
 504,700 25.49 25.62 25.27 55,300 20,100 1.0
11/07/2023
25.49
 886,700 25.40 25.62 25.36 151,500 0 4.4
10/07/2023
25.40
 877,700 25.31 25.40 25.27 25,100 5,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |