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)
26/11/2021
24.54
 2,039,200 24.66 24.66 24.06 0 0 0
25/11/2021
24.66
 1,190,600 23.76 24.78 24.06 16,000 8,900 0.3
24/11/2021
23.76
 1,789,500 22.23 23.76 22.02 40,800 0 1.6
23/11/2021
22.23
 1,007,800 22.23 22.53 22.11 0 0 0
22/11/2021
22.23
 1,270,300 21.95 22.86 21.44 8,600 0 0.3
19/11/2021
21.95
 1,794,100 21.86 22.05 21.80 0 0 0
18/11/2021
21.86
 1,284,600 22.17 22.17 21.77 0 0 0
17/11/2021
22.17
 2,100,500 22.17 22.23 21.80 0 0 0
16/11/2021
22.17
 2,192,100 22.29 22.44 22.14 0 0 0
15/11/2021
22.29
 2,160,600 22.38 22.50 22.20 0 0 0
12/11/2021
22.38
 1,978,800 22.23 22.38 22.08 0 0 0
11/11/2021
22.23
 2,022,800 22.41 22.41 22.08 4,900 0 0.2
10/11/2021
22.41
 2,213,700 22.62 22.62 22.17 0 0 0
09/11/2021
22.62
 2,362,400 22.62 22.65 22.17 0 0 0
08/11/2021
22.62
 2,111,600 22.62 22.80 22.08 0 0 0
05/11/2021
22.62
 3,310,100 22.62 22.62 21.95 100 0 0.0
04/11/2021
22.62
 2,295,200 23.01 23.01 22.35 0 0 0
03/11/2021
23.01
 2,188,300 22.38 23.10 21.98 0 0 0
02/11/2021
22.38
 1,937,200 22.38 22.41 21.89 0 0 0
01/11/2021
22.38
 2,037,300 22.32 22.41 21.77 0 0 0
29/10/2021
22.32
 2,120,900 22.74 22.74 22.14 0 0 0
28/10/2021
22.74
 1,701,600 21.98 22.74 21.86 0 0 0
27/10/2021
21.98
 2,164,300 21.92 22.02 21.74 0 0 0
26/10/2021
21.92
 2,027,000 22.02 22.02 21.62 0 0 0
25/10/2021
22.02
 1,899,000 22.05 22.08 21.77 0 0 0
22/10/2021
22.05
 2,160,900 22.26 22.29 21.98 0 3,100 -0.1
21/10/2021
22.26
 3,226,000 22.38 22.44 21.83 0 0 0
20/10/2021
22.38
 1,891,100 22.38 22.38 22.14 0 0 0
19/10/2021
22.38
 1,764,900 22.38 22.41 22.02 0 0 0
18/10/2021
22.38
 2,989,000 22.50 22.59 21.95 0 0 0
15/10/2021
22.50
 3,568,300 22.38 22.53 22.35 0 0 0
14/10/2021
22.38
 3,228,100 22.29 22.47 22.11 0 0 0
13/10/2021: Quyền mua cổ phiếu: 100/10.1304 Giá: 15 (Volume + 10.13%, Ratio=0.10)
13/10/2021
22.29
 2,697,700 21.58 22.56 21.29 0 0 0
12/10/2021
21.58
 2,103,300 21.58 21.61 21.41 0 0 0
11/10/2021
21.58
 1,822,000 21.58 21.84 21.36 500 0 0
08/10/2021
21.58
 2,065,900 21.36 21.87 21.36 80,000 200 3.0
07/10/2021
21.36
 2,020,700 20.56 21.36 20.28 0 0 0
06/10/2021
20.56
 2,015,100 20.42 20.56 20.14 400 0 0.0
05/10/2021
20.42
 1,861,700 20.36 20.42 20.08 24,200 0 0.9
04/10/2021
20.36
 2,061,000 20.36 20.39 20.14 0 0 0
01/10/2021
20.36
 2,032,900 20.36 20.39 20.14 8,100 8,100 0.0
30/09/2021
20.36
 2,694,100 20.36 20.42 19.99 0 0 0
29/09/2021
20.36
 2,031,800 20.36 20.36 20.19 0 0 0
28/09/2021
20.36
 2,044,000 20.31 20.36 20.14 0 0 0
27/09/2021
20.31
 2,507,100 20.45 20.51 19.91 100 0 0.0
24/09/2021
20.45
 1,789,800 20.33 20.45 20.31 0 0 0
23/09/2021
20.33
 1,994,400 20.28 20.33 20.14 0 0 0
22/09/2021
20.28
 1,903,900 20.28 20.33 19.97 0 0 0
21/09/2021
20.28
 1,626,800 20.45 20.45 20.16 0 0 0
20/09/2021
20.45
 2,191,000 20.42 20.51 20.36 0 0 0
17/09/2021
20.42
 2,986,100 20.31 20.42 20.22 0 0 0
16/09/2021
20.31
 3,057,900 20.31 20.42 20.02 0 0 0
15/09/2021
20.31
 1,987,900 20.22 20.31 20.14 4,200 0 0.1
14/09/2021
20.22
 2,019,100 20.22 20.33 20.14 0 0 0
13/09/2021
20.22
 3,340,200 20.45 20.45 19.97 1,000 0 0.0
10/09/2021
20.45
 2,791,000 20.45 20.48 20.25 2,500 0 0.1
09/09/2021
20.45
 3,575,700 20.22 20.45 20.11 0 0 0
08/09/2021
20.22
 3,643,400 20.45 20.45 20.14 0 0 0
07/09/2021
20.45
 3,851,000 20.39 20.45 19.97 1,000 0 0.0
06/09/2021
20.39
 3,044,100 20.39 20.42 19.94 700 0 0.0
01/09/2021
20.39
 3,849,700 20.45 20.51 19.94 0 0 0
31/08/2021
20.45
 3,009,500 20.45 20.51 20.25 0 0 0
30/08/2021
20.45
 3,405,800 20.08 20.45 19.99 0 0 0
27/08/2021
20.08
 3,167,600 20.08 20.08 19.43 0 0 0
26/08/2021
20.08
 3,278,000 20.28 20.31 19.91 0 0 0
25/08/2021
20.28
 2,703,100 20.22 20.42 19.99 0 0 0
24/08/2021
20.22
 2,167,200 20.05 20.22 19.74 0 0 0
23/08/2021
20.05
 2,285,100 20.33 20.33 19.85 0 0 0
20/08/2021
20.33
 1,814,400 20.39 20.39 19.65 0 0 0
19/08/2021
20.39
 2,059,500 20.59 20.59 20.22 6,600 0 0.2
18/08/2021
20.59
 2,351,100 20.90 20.90 20.45 0 0 0
17/08/2021
20.90
 2,520,300 20.79 21.30 20.73 1,600 0 0.1
16/08/2021
20.79
 3,049,600 20.68 20.79 20.16 200 0 0.0
13/08/2021
20.68
 2,626,900 20.79 20.79 20.16 0 0 0
12/08/2021
20.79
 1,854,300 20.87 20.87 20.16 0 0 0
11/08/2021
20.87
 2,420,300 20.99 20.99 20.16 0 0 0
10/08/2021
20.99
 2,671,900 21.19 21.27 20.76 0 0 0
09/08/2021
21.19
 1,542,500 21.10 21.19 20.70 0 0 0
06/08/2021
21.10
 1,449,500 21.16 21.27 20.73 0 0 0
05/08/2021
21.16
 3,360,800 21.02 21.33 20.33 0 0 0
04/08/2021
21.02
 1,721,500 20.82 21.02 20.70 0 0 0
03/08/2021
20.82
 1,485,000 20.68 20.82 20.33 0 0 0
02/08/2021
20.68
 1,895,300 20.79 20.79 19.88 0 0 0
30/07/2021
20.79
 2,351,600 21.02 21.13 20.45 0 0 0
29/07/2021
21.02
 1,488,300 20.99 21.04 20.45 0 0 0
28/07/2021
20.99
 1,308,300 21.13 21.13 20.45 0 0 0
27/07/2021
21.13
 1,412,500 20.68 21.13 19.88 0 0 0
26/07/2021
20.68
 1,212,300 21.33 21.33 20.16 0 0 0
23/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.1206 (Volume + 9.12%, Ratio=0.09)
23/07/2021
21.33
 1,460,500 21.34 22.15 21.19 0 0 0
22/07/2021
21.34
 2,105,800 20.30 21.34 19.88 0 0 0
21/07/2021
20.30
 1,753,900 20.33 20.41 19.88 0 0 0
20/07/2021
20.33
 1,740,500 19.26 20.46 18.22 0 0 0
19/07/2021
19.26
 1,590,100 20.54 20.54 19.26 0 0 0
16/07/2021
20.54
 1,963,600 20.98 21.34 20.27 0 0 0
15/07/2021
20.98
 1,725,100 19.88 21.03 19.52 0 0 0
14/07/2021
19.88
 1,798,000 20.09 20.09 19.31 0 0 0
13/07/2021
20.09
 1,732,300 19.78 20.09 18.90 0 0 0
12/07/2021
19.78
 1,625,200 21.13 21.13 19.68 0 0 0
09/07/2021
21.13
 2,824,800 21.60 21.65 20.82 0 0 0
08/07/2021
21.60
 2,656,800 21.81 21.81 21.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |