Ngân hàng TMCP Đông Nam Á (ssb)

16.90
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
(2024-10-22) 		0.20 1.20% 47,717,800 355,830 6.0
16.50
16.95
16.90
2 tháng
(2024-09-23) 		0.95 5.96% 87,981,300 -402,470 -6.6
15.95
17.80
16.90
3 tháng
(2024-08-23) 		-3.10 -15.50% 134,565,300 -749,770 -17.0
15.05
20
16.90
6 tháng
(2024-05-27) 		-2.23 -11.65% 309,158,400 78,630 2.6
15.05
20.98
16.90
12 tháng
(2023-11-27) 		-3.47 -17.02% 491,840,800 -177,978 -2.4
15.05
21.16
16.90
24 tháng
(2022-12-02) 		-6.60 -28.09% 744,324,600 -2,597,942 -62.1
15.05
26.86
16.90
36 tháng
(2021-12-07) 		-6.32 -27.21% 1,177,258,700 731,523 66.3
15.05
27.43
16.90
60 tháng
(2021-03-24) 		6.41 61.12% 1,567,949,500 914,223 72.7
10.49
27.43
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
24.12
 833,300 24.20 24.20 24.00 0 500 -0.0
17/04/2023
24.20
 726,500 24.16 24.20 24.04 0 0 0.0
14/04/2023
24.16
 806,100 24.20 24.20 24.00 500 0 0.0
13/04/2023
24.20
 835,500 24.20 24.20 24.00 800 1,700 -0.0
12/04/2023
24.20
 862,400 24.20 24.20 24.00 0 0 -0.1
11/04/2023
24.20
 825,600 24.16 24.20 23.97 0 0 -0.1
10/04/2023
24.16
 787,500 24.16 24.24 24.04 0 2,600 -0.1
07/04/2023
24.16
 785,800 24.20 24.20 24.00 0 22,900 -0.7
06/04/2023
24.20
 1,017,300 24.35 24.35 24.08 2,100 8,700 -0.2
05/04/2023
24.35
 929,500 24.31 24.35 24.08 54,800 13,700 1.3
04/04/2023
24.31
 819,200 24.39 24.43 24.16 13,290 11,900 0.0
03/04/2023
24.39
 892,700 24.27 24.39 24.12 0 11,400 -0.4
31/03/2023
24.27
 865,100 24.24 24.31 24.04 0 27,800 -0.9
30/03/2023
24.24
 815,500 24.24 24.24 24.04 0 9,300 -0.3
29/03/2023
24.24
 756,500 24.31 24.35 24.08 0 7,900 -0.2
28/03/2023
24.31
 754,400 24.47 24.47 24.20 2,300 5,000 -0.1
27/03/2023
24.47
 816,800 24.47 24.51 24.24 1,700 0 0.1
24/03/2023
24.47
 820,100 24.82 24.85 24.35 0 9,400 -0.3
23/03/2023
24.82
 951,700 24.82 24.82 24.35 10,000 0 0.3
22/03/2023
24.82
 921,700 24.82 24.89 24.39 0 0 0
21/03/2023
24.82
 982,200 24.78 24.89 24.24 0 24,800 -7.0
20/03/2023
24.78
 953,400 24.89 24.89 24.31 1,700 45,900 -1.4
17/03/2023
24.89
 891,700 24.89 25.01 24.74 0 0 0.0
16/03/2023
24.89
 383,700 25.12 25.12 24.85 1,500 0 0.0
15/03/2023
25.12
 905,300 24.93 25.12 24.97 2,000 0 0.1
14/03/2023
24.93
 971,100 25.01 25.01 24.58 17,500 13,700 0.1
13/03/2023
25.01
 945,900 25.01 25.01 24.78 21,800 2,100 0.6
10/03/2023
25.01
 990,100 25.16 25.16 24.78 5,200 49,493 -1.4
09/03/2023
25.16
 1,013,600 25.09 25.20 24.85 26,176 900 0.8
08/03/2023
25.09
 876,700 25.01 25.09 24.74 19,300 3,700 0.5
07/03/2023
25.01
 929,500 24.82 25.09 24.82 0 0 0.9
06/03/2023
24.82
 934,700 24.66 24.97 24.70 26,700 0 0.9
03/03/2023
24.66
 869,300 24.70 24.82 24.39 80,300 43,600 1.2
02/03/2023
24.70
 918,300 24.74 24.82 24.58 26,800 9,800 0.5
01/03/2023
24.74
 900,500 24.51 24.78 24.35 2,200 0 0.1
28/02/2023
24.51
 877,100 24.31 24.51 24.31 8,500 900 0.2
27/02/2023
24.31
 886,900 24.39 24.43 24.08 0 22,400 -0.7
24/02/2023
24.39
 973,100 24.54 24.62 24.08 10 220,300 -7.0
23/02/2023
24.54
 1,094,700 24.62 24.66 24.27 0 116,300 -3.7
22/02/2023
24.62
 964,900 24.89 24.89 24.62 5,200 90,000 -2.7
21/02/2023
24.89
 1,018,000 24.93 25.01 24.82 700 0 0.0
20/02/2023
24.93
 938,300 24.66 24.93 24.66 52,100 0 1.7
17/02/2023
24.66
 893,900 24.66 24.74 24.54 0 2,100 -0.1
16/02/2023
24.66
 918,300 24.58 24.70 24.54 26,900 0 0.9
15/02/2023
24.58
 968,400 24.47 24.66 24.47 8,200 0 0.3
14/02/2023
24.47
 901,300 24.51 24.62 24.39 0 0 -0.1
13/02/2023
24.51
 909,300 24.66 24.70 24.47 100 1,900 -0.1
10/02/2023
24.66
 931,300 24.70 24.78 24.58 600 3,100 -0.1
09/02/2023
24.70
 1,000,800 24.70 24.85 24.66 0 2,000 -0.1
08/02/2023
24.70
 1,024,800 24.66 24.89 24.58 50,800 0 1.6
07/02/2023
24.66
 1,033,800 24.58 24.70 24.39 2,800 3,300 -0.0
06/02/2023
24.58
 1,005,000 24.54 24.62 24.39 0 12,800 -0.4
03/02/2023
24.54
 1,200,000 25.82 25.82 24.54 3,200 900 0.1
02/02/2023
25.82
 1,002,500 25.90 25.97 25.74 15,000 12,500 0.1
01/02/2023
25.90
 1,032,000 26.09 26.20 25.90 0 13,800 -0.5
31/01/2023
26.09
 1,231,300 26.13 26.13 25.93 200 8,400 -0.3
30/01/2023
26.13
 1,121,600 26.28 26.32 26.05 0 12,500 -0.4
27/01/2023
26.28
 1,099,200 26.20 26.44 26.20 31,100 104,250 -2.5
19/01/2023
26.20
 1,073,700 26.17 26.24 26.05 30,400 67,600 -1.3
18/01/2023
26.17
 1,117,200 26.13 26.24 26.05 15,200 101,000 -2.9
17/01/2023
26.13
 1,042,400 26.13 26.24 26.09 117,050 0 4.0
16/01/2023
26.13
 1,010,000 26.05 26.13 25.90 9,800 8,900 0.0
13/01/2023
26.05
 1,061,200 26.05 26.17 25.93 146,000 8,000 4.7
12/01/2023
26.05
 947,700 26.09 26.09 25.90 0 23,300 -0.8
11/01/2023
26.09
 1,129,100 26.01 26.17 25.93 2,700 0 0.1
10/01/2023
26.01
 974,500 26.05 26.13 25.86 5,700 15,600 -0.3
09/01/2023
26.05
 1,007,100 26.05 26.20 25.97 1,900 23,100 -0.7
06/01/2023
26.05
 1,102,400 25.97 26.13 25.86 100,100 0 3.4
05/01/2023
25.97
 915,000 25.86 26.05 25.78 300 52,100 -1.7
04/01/2023
25.86
 1,114,600 25.70 25.90 25.63 12,300 12,700 -0.0
03/01/2023
25.70
 1,011,200 25.39 25.82 25.39 35,000 57 1.2
30/12/2022
25.39
 1,301,500 25.05 25.39 25.05 9,000 0 0.3
29/12/2022
25.05
 953,300 24.93 25.09 24.82 6,000 0 0.2
28/12/2022
24.93
 1,042,500 24.70 24.93 24.47 6,300 0 0.2
27/12/2022
24.70
 973,100 24.43 24.70 24.35 33,500 100 1.1
26/12/2022
24.43
 877,400 24.51 24.58 24.24 0 0 0.8
23/12/2022
24.51
 767,100 24.47 24.54 24.31 25,400 0 0.8
22/12/2022
24.47
 1,231,900 24.24 24.47 24.20 68,300 100 2.2
21/12/2022
24.24
 1,097,800 24.16 24.24 24.04 12,800 0 0.4
20/12/2022
24.16
 1,341,500 24.16 24.20 23.77 66,100 12,000 1.7
19/12/2022
24.16
 1,228,100 24.08 24.24 23.97 55,210 0 1.7
16/12/2022
24.08
 1,197,700 24.00 24.08 23.85 30,700 0 1.0
15/12/2022
24.00
 1,212,100 23.93 24.08 23.85 39,600 1,300 1.2
14/12/2022
23.93
 1,184,500 23.93 24.00 23.81 4,600 0 0.1
13/12/2022
23.93
 1,208,000 23.77 23.93 23.66 52,700 1,300 1.6
12/12/2022
23.77
 1,222,500 23.73 23.85 23.54 34,300 0 1.1
09/12/2022
23.73
 1,219,900 23.81 23.85 23.50 18,500 1,300 0.5
08/12/2022
23.81
 1,276,200 23.62 23.93 23.62 6,200 100 0.2
07/12/2022
23.62
 1,091,900 23.58 23.62 23.46 4,600 4,700 -0.0
06/12/2022
23.58
 1,417,400 23.70 23.73 23.46 10,400 100 0.3
05/12/2022
23.70
 1,430,100 23.50 23.70 23.50 32,200 1,400 0.9
02/12/2022
23.50
 1,444,800 23.39 23.50 23.27 45,100 0 1.4
01/12/2022
23.39
 1,183,700 23.27 23.39 23.19 18,200 1,500 0.5
30/11/2022
23.27
 1,240,800 23.23 23.27 23.04 26,700 8,600 0.5
29/11/2022
23.23
 1,092,000 23.19 23.27 22.96 13,900 16,800 -0.1
28/11/2022
23.19
 1,394,700 23.00 23.19 23.00 5,800 0 0.2
25/11/2022
23.00
 1,077,900 22.81 23.00 22.81 0 16,700 -0.5
24/11/2022
22.81
 940,600 22.89 22.92 22.73 0 0 0.0
23/11/2022
22.89
 947,500 23.00 23.08 22.89 1,500 0 0.0
22/11/2022
23.00
 1,269,400 23.00 23.19 21.42 29,900 127,700 -2.9

Chính sách bảo mật | Điều khoản sử dụng |