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
(2024-08-20) 		-2.43 -12.75% 54,728,100 433,157 6.6
15.05
20.06
16.65
2 tháng
(2024-07-22) 		-2.04 -10.90% 108,307,400 810,457 14.8
15.05
20.06
16.65
3 tháng
(2024-06-21) 		-4.33 -20.65% 174,111,400 -193,743 -7.0
15.05
20.98
16.65
6 tháng
(2024-03-25) 		-2.88 -14.73% 293,793,100 1,113,715 23.7
15.05
20.98
16.65
12 tháng
(2023-09-25) 		-6.32 -27.52% 458,806,200 -1,876,293 -46.2
15.05
23.19
16.65
24 tháng
(2022-09-30) 		-6.97 -29.51% 702,804,800 -2,100,579 -52.6
15.05
26.86
16.65
36 tháng
(2021-10-05) 		-3.77 -18.46% 1,181,179,900 1,353,808 80.0
15.05
27.43
16.65
60 tháng
(2021-03-24) 		6.16 58.74% 1,477,866,200 1,371,708 80.7
10.49
27.43
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
23.57
 1,919,900 22.96 23.61 22.34 36,700 0 1.3
25/04/2022
22.96
 1,888,400 24.41 24.41 22.96 400 22,100 -0.8
22/04/2022
24.41
 1,989,300 24.54 24.74 24.32 3,200 0 0.1
21/04/2022
24.54
 2,152,900 24.41 24.58 24.29 1,200 3,500 -0.1
20/04/2022
24.41
 2,131,300 24.35 24.51 24.16 16,200 0 0.6
19/04/2022
24.35
 1,568,100 24.41 24.45 24.25 16,000 28,800 -0.5
18/04/2022
24.41
 2,373,900 24.58 24.58 23.93 6,400 0 0.2
15/04/2022
24.58
 2,232,600 24.67 24.67 24.41 7,300 0 0
14/04/2022
24.67
 2,506,600 24.61 24.80 24.19 0 0 0
13/04/2022
24.61
 2,628,300 24.58 24.61 24.38 7,700 0 0.3
12/04/2022
24.58
 2,092,500 24.45 24.58 23.67 0 73,500 -2.7
08/04/2022
24.45
 2,561,800 24.67 24.67 23.86 800 38,100 -1.4
07/04/2022
24.67
 2,743,100 24.87 24.87 24.54 13,000 0 0.5
06/04/2022
24.87
 1,962,800 24.87 24.87 24.61 40,100 0 1.5
05/04/2022
24.87
 2,567,700 24.93 24.93 24.61 0 0 0
04/04/2022
24.93
 2,622,900 24.90 24.96 24.58 65,300 0 2.5
01/04/2022
24.90
 2,517,400 24.61 24.90 24.29 68,900 0 2.6
31/03/2022
24.61
 2,733,800 24.61 24.74 24.29 33,800 0 1.3
30/03/2022
24.61
 2,563,300 23.61 24.87 23.54 0 0 0
29/03/2022
23.61
 2,414,800 24.35 24.35 23.61 400 8,700 -0.3
28/03/2022
24.35
 1,901,000 24.64 24.64 23.99 0 5,200 -0.2
25/03/2022
24.64
 1,818,000 24.64 24.74 24.22 44,900 0 1.7
24/03/2022
24.64
 1,654,500 24.71 24.71 24.16 100 0 0.0
23/03/2022
24.71
 1,668,100 24.77 24.77 24.45 4,900 4,000 0.0
22/03/2022
24.77
 1,925,700 24.48 24.83 24.12 46,800 0 1.8
21/03/2022
24.48
 1,812,000 24.48 24.54 23.99 21,400 500 0.8
18/03/2022
24.48
 1,525,400 24.45 24.48 24.29 900 0 0.0
17/03/2022
24.45
 1,772,500 24.38 24.45 23.99 0 0 0
16/03/2022
24.38
 1,772,000 24.25 24.41 23.99 300 0 0.0
15/03/2022
24.25
 1,705,300 24.19 24.25 23.96 0 4,800 -0.2
14/03/2022
24.19
 1,666,100 24.25 24.25 23.90 0 0 0
11/03/2022
24.25
 1,640,800 24.25 24.25 23.93 0 0 0
10/03/2022
24.25
 1,989,600 24.25 24.45 23.96 0 0 0
09/03/2022
24.25
 1,967,100 24.38 24.38 23.80 6,000 0 0.2
08/03/2022
24.38
 1,994,100 24.45 24.45 24.09 6,000 0 0.2
07/03/2022
24.45
 1,787,200 24.58 24.61 23.99 0 500 -0.0
04/03/2022
24.58
 2,497,600 24.48 24.58 23.93 0 1,100 -0.0
03/03/2022
24.48
 1,945,800 24.45 24.48 23.67 10,400 0 0.4
02/03/2022
24.45
 2,107,700 23.86 24.45 23.28 800 0 0.0
01/03/2022
23.86
 2,363,400 22.89 23.96 22.41 2,800 1,000 0.1
28/02/2022
22.89
 1,641,500 23.48 23.48 22.64 1,400 8,400 -0.2
25/02/2022
23.48
 1,951,000 23.41 23.48 23.25 0 0 0
24/02/2022
23.41
 1,656,700 23.57 23.57 22.80 3,500 3,200 0.0
23/02/2022
23.57
 2,470,400 23.28 23.57 22.70 0 0 0
22/02/2022
23.28
 1,514,200 23.48 23.48 22.96 0 700 -0.0
21/02/2022
23.48
 1,578,100 23.41 23.51 23.12 1,400 0 0.1
18/02/2022
23.41
 1,850,900 23.48 23.51 22.70 1,000 2,700 -0.1
17/02/2022
23.48
 1,749,400 23.80 24.19 23.48 0 6,000 -0.2
16/02/2022
23.80
 1,671,200 24.06 24.25 23.74 4,200 0 0.2
15/02/2022
24.06
 1,684,900 23.67 24.32 22.96 18,200 0 0.7
14/02/2022
23.67
 2,070,900 24.74 24.74 23.67 18,600 12,100 0.2
11/02/2022
24.74
 1,682,400 24.96 24.96 24.48 0 0 0
10/02/2022
24.96
 1,873,800 24.83 24.96 24.32 0 0 0
09/02/2022
24.83
 2,316,500 24.71 25.26 24.16 24,200 0 0.9
08/02/2022
24.71
 2,174,600 25.42 25.42 24.25 0 16,100 -0.6
07/02/2022
25.42
 1,491,800 25.42 25.45 25.03 0 14,900 -0.6
28/01/2022
25.42
 2,306,100 25.22 25.42 24.64 0 25,000 -1.0
27/01/2022
25.22
 1,868,000 25.61 25.61 24.77 0 89,600 -3.5
26/01/2022
25.61
 2,597,300 25.84 26.06 24.96 7,000 21,800 -0.4
25/01/2022
25.84
 1,851,700 25.35 25.84 25.09 44,800 0 1.8
24/01/2022
25.35
 2,014,100 25.38 25.45 25.09 0 34,000 -1.3
21/01/2022
25.38
 2,819,000 25.38 25.38 24.35 0 54,900 -2.1
20/01/2022
25.38
 1,889,700 24.74 25.38 24.41 2,100 5,700 -0.1
19/01/2022
24.74
 1,897,600 24.74 24.87 24.25 0 58,300 -2.2
18/01/2022
24.74
 2,322,000 24.96 25.13 23.64 44,000 0 1.6
17/01/2022: Quyền mua cổ phiếu: 100/12.2633 Giá: 15 (Volume + 12.26%, Ratio=0.12)
17/01/2022
24.96
 1,009,400 25.08 25.74 24.87 2,800 206,100 -7.8
14/01/2022
25.08
 2,199,400 25.02 25.08 24.54 1,400 20,900 -0.8
13/01/2022
25.02
 2,293,800 24.66 25.38 24.51 16,400 152,100 -5.6
12/01/2022
24.66
 2,239,500 23.49 24.66 22.74 142,700 2,100 5.5
11/01/2022
23.49
 1,542,500 24.51 24.51 23.49 12,600 100 0.5
10/01/2022
24.51
 2,225,900 25.53 25.53 24.12 70,300 0 1.1
07/01/2022
25.53
 2,220,900 26.44 26.44 25.14 900 0 0.0
06/01/2022
26.44
 2,666,600 27.07 27.07 25.62 5,900 500 0.2
05/01/2022
27.07
 1,891,900 27.43 27.43 26.62 0 46,100 -2.1
04/01/2022
27.43
 2,208,100 27.43 27.61 27.04 1,400 51,700 -2.3
31/12/2021
27.43
 2,256,900 27.10 27.61 26.95 52,700 2,100 2.3
30/12/2021
27.10
 2,310,800 27.07 27.19 26.47 63,100 0 2.8
29/12/2021
27.07
 2,471,900 26.44 27.07 25.56 47,100 100 2.0
28/12/2021
26.44
 2,819,000 26.47 27.01 25.86 71,300 0 3.1
27/12/2021
26.47
 3,680,800 24.81 26.47 24.84 107,300 2,400 4.5
24/12/2021
24.81
 3,663,200 23.25 24.87 23.01 79,500 0 3.1
23/12/2021
23.25
 4,132,900 23.49 23.49 22.56 0 1,800 -0.1
22/12/2021
23.49
 2,109,400 23.64 23.64 23.31 0 0 0
21/12/2021
23.64
 1,791,900 23.61 23.64 23.37 0 0 0
20/12/2021
23.61
 1,916,000 23.67 23.76 23.40 0 5,100 -0.2
17/12/2021
23.67
 2,246,000 23.85 23.85 23.25 0 16,600 -0.6
16/12/2021
23.85
 1,833,700 23.91 23.91 23.52 0 0 0
15/12/2021
23.91
 2,063,400 23.85 23.91 23.55 0 1,000 -0.0
14/12/2021
23.85
 1,789,100 23.91 23.91 23.64 0 500 -0.0
13/12/2021
23.91
 2,039,600 23.82 24 23.16 0 6,400 -0.3
10/12/2021
23.82
 1,709,200 23.82 23.88 23.70 100 0 0.0
09/12/2021
23.82
 1,905,600 23.76 23.82 23.46 1,100 0 0.0
08/12/2021
23.76
 1,703,400 23.22 23.76 22.86 200 7,300 -0.3
07/12/2021
23.22
 1,701,600 22.86 23.70 22.86 100 1,000 -0.0
06/12/2021
22.86
 1,723,500 23.16 23.16 21.68 2,100 22,600 -0.8
03/12/2021
23.16
 2,103,100 23.79 23.85 23.16 0 22,100 -0.9
02/12/2021
23.79
 2,243,100 23.88 23.88 23.61 0 0 0
01/12/2021
23.88
 1,788,900 23.82 23.88 22.98 3,100 3,100 -0.0
30/11/2021
23.82
 1,579,000 23.91 24.06 23.22 9,800 19,000 -0.4
29/11/2021
23.91
 1,952,700 24.54 24.54 22.86 53,300 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |