Ngân hàng TMCP Đông Nam Á (ssb)

24.10
0.65
(2.77%)
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
(2026-08-19) 		8.40 55.81% 70,053,000 4,432,510 0
15.05
24.10
24.10
2 tháng
(2026-07-20) 		7.70 48.89% 117,030,800 4,432,510 0
15.05
24.10
24.10
3 tháng
(2026-06-22) 		8.50 56.86% 164,780,600 4,432,510 0
14.95
24.10
24.10
6 tháng
(2026-03-23) 		9.51 68.23% 309,280,600 4,432,510 0
13.65
24.10
24.10
12 tháng
(2025-09-23) 		7.44 46.43% 652,845,500 4,432,510 0
13.52
24.10
24.10
24 tháng
(2024-09-30) 		9.30 65.76% 1,262,802,800 4,432,510 0
13.52
24.10
24.10
36 tháng
(2023-10-04) 		5.53 30.83% 1,768,660,700 4,432,510 0
12.43
24.10
24.10
60 tháng
(2021-10-14) 		4.88 26.31% 2,518,815,700 8,360,985 147.9
12.43
24.74
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
20.67
 874,200 20.31 20.86 20.05 0 0 0
24/08/2023
20.86
 1,145,300 20.67 20.86 19.79 0 0 0
23/08/2023
20.67
 1,232,900 20.75 20.75 19.24 0 0 0
22/08/2023
20.67
 1,193,500 19.68 20.67 19.68 0 0 0
21/08/2023
19.50
 1,041,000 20.20 20.60 19.50 0 0 0
18/08/2023
20.12
 1,079,800 21.48 21.48 20.05 0 0 0
17/08/2023
21.55
 1,255,400 21.11 21.55 21.11 0 0 0
16/08/2023
21.63
 1,029,300 21.48 21.66 21.08 0 0 0
15/08/2023
21.63
 937,900 21.63 21.63 21.11 0 0 0
14/08/2023
21.81
 1,056,600 22.32 22.32 21.00 0 0 0
11/08/2023
22.29
 2,872,700 21.99 22.29 21.70 0 0 0
10/08/2023
21.99
 1,210,600 22.03 22.07 21.48 0 0 0
09/08/2023
21.99
 1,336,700 22.21 22.32 21.63 0 0 0
08/08/2023
22.21
 3,616,100 21.99 22.29 21.55 0 0 0
07/08/2023
22.18
 1,557,500 21.33 22.18 21.33 0 0 0
04/08/2023
21.26
 5,277,700 22.21 22.95 21.26 0 0 0
03/08/2023
22.18
 1,007,800 22.21 22.25 22.07 0 0 0
02/08/2023
22.18
 2,962,500 21.92 22.18 21.88 0 0 0
01/08/2023
21.96
 1,360,600 21.41 21.96 21.41 0 0 0
31/07/2023
21.37
 1,397,900 21.81 21.96 21.37 0 0 0
28/07/2023
21.77
 1,067,700 21.74 21.81 21.63 0 0 0
27/07/2023
21.74
 837,100 21.70 21.77 21.63 0 0 0
26/07/2023
21.70
 1,035,900 21.63 21.70 21.59 0 0 0
25/07/2023
21.63
 1,010,500 21.55 21.63 21.52 0 0 0
24/07/2023
21.55
 819,900 21.52 21.63 21.41 0 0 0
21/07/2023
21.48
 866,000 21.48 21.59 21.41 0 0 0
20/07/2023
21.48
 706,700 21.48 21.59 21.41 0 0 0
19/07/2023
21.48
 642,500 21.52 21.55 21.44 0 0 0
18/07/2023
21.48
 882,200 21.33 21.48 21.30 0 0 0
17/07/2023
21.33
 639,100 21.33 21.33 21.19 0 0 0
14/07/2023
21.26
 666,800 21.26 21.30 21.11 0 0 0
13/07/2023
21.22
 892,400 21.08 21.22 21.00 0 0 0
12/07/2023
21.04
 562,300 21.19 21.26 20.97 0 0 0
11/07/2023
21.19
 932,400 21.11 21.26 21.04 0 0 0
10/07/2023
21.08
 877,700 21.04 21.08 20.97 0 0 0
07/07/2023
21.00
 674,700 21.00 21.00 20.86 0 0 0
06/07/2023
20.97
 615,700 20.01 20.97 20.01 0 0 0
05/07/2023
20.01
 582,100 19.90 20.01 19.87 0 0 0
04/07/2023
19.87
 693,500 19.87 19.90 19.79 0 0 0
03/07/2023
19.83
 724,200 19.83 19.90 19.79 0 0 0
30/06/2023
19.83
 601,700 19.90 19.94 19.83 0 0 0
29/06/2023
19.90
 779,100 20.01 20.09 19.90 0 0 0
28/06/2023
20.01
 666,300 19.94 20.01 19.94 0 0 0
27/06/2023
19.94
 738,800 19.90 19.94 19.83 0 0 0
26/06/2023
19.90
 758,100 19.90 19.94 19.68 0 0 0
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.4684 (Volume + 14.47%, Ratio=0.14)
23/06/2023
19.90
 997,100 19.54 19.90 19.50 0 0 0
22/06/2023
20.43
 708,300 20.37 20.46 20.33 0 0 0
21/06/2023
20.33
 648,900 20.21 20.33 20.14 0 0 0
20/06/2023
20.17
 715,500 20.14 20.21 20.11 0 0 0
19/06/2023
20.14
 608,900 20.17 20.24 20.11 0 0 0
16/06/2023
20.14
 631,200 20.21 20.24 20.01 0 0 0
15/06/2023
20.17
 738,300 20.11 20.21 20.08 0 0 0
14/06/2023
20.17
 564,900 20.21 20.30 20.11 0 0 0
13/06/2023
20.17
 599,000 20.21 20.49 20.17 0 0 0
12/06/2023
20.21
 444,800 20.11 20.24 20.01 0 0 0
09/06/2023
20.08
 693,800 20.11 20.17 20.01 0 0 0
08/06/2023
20.11
 525,900 20.27 20.30 20.05 0 0 0
07/06/2023
20.24
 531,900 20.24 20.27 20.08 0 0 0
06/06/2023
20.21
 608,900 20.17 20.27 20.08 0 0 0
05/06/2023
20.17
 498,000 20.08 20.24 20.08 0 0 0
02/06/2023
20.05
 591,400 19.63 20.05 19.63 0 0 0
01/06/2023
19.57
 611,400 19.47 19.60 19.44 0 0 0
31/05/2023
19.44
 537,000 19.34 19.44 19.25 0 0 0
30/05/2023
19.34
 546,700 19.37 19.41 19.18 0 0 0
29/05/2023
19.34
 511,600 19.25 19.47 19.25 0 0 0
26/05/2023
19.25
 580,000 19.18 19.28 19.15 0 0 0
25/05/2023
19.15
 620,900 19.12 19.18 18.99 0 0 0
24/05/2023
19.15
 488,500 19.25 19.28 19.12 0 0 0
23/05/2023
19.21
 528,500 19.31 19.37 19.15 0 0 0
22/05/2023
19.31
 560,100 19.18 19.31 19.15 0 0 0
19/05/2023
19.18
 540,100 19.25 19.25 19.08 0 0 0
18/05/2023
19.25
 649,600 19.25 19.25 19.05 0 0 0
17/05/2023
19.25
 559,000 19.41 19.44 19.25 0 0 0
16/05/2023
19.44
 511,600 19.73 19.76 19.44 0 0 0
15/05/2023
19.73
 487,300 19.89 19.98 19.73 0 0 0
12/05/2023
19.85
 544,000 19.98 19.98 19.79 0 0 0
11/05/2023
19.98
 520,900 20.11 20.14 19.98 0 0 0
10/05/2023
20.11
 449,100 20.21 20.24 20.11 0 0 0
09/05/2023
20.21
 666,100 20.21 20.33 20.11 0 0 0
08/05/2023
20.21
 624,700 20.17 20.27 20.14 0 0 0
05/05/2023
20.14
 538,100 20.14 20.17 20.01 0 0 0
04/05/2023
20.14
 623,200 20.43 20.43 20.08 0 0 0
03/05/2023
20.46
 869,300 20.49 20.59 20.24 0 0 0
02/05/2023
20.37
 1,200,000 21.36 21.42 20.37 0 0 0
01/05/2023
21.55
 915,000 21.49 21.61 21.39 0 0 0
28/04/2023
20.46
 945,800 19.60 20.46 19.60 0 0 0
27/04/2023
19.60
 845,000 19.50 19.60 19.37 0 0 0
26/04/2023
19.47
 579,600 19.76 19.76 19.44 0 0 0
25/04/2023
19.76
 631,600 19.92 19.92 19.73 0 0 0
24/04/2023
19.92
 763,100 19.92 19.95 19.76 0 0 0
21/04/2023
19.92
 776,300 19.98 20.01 19.85 0 0 0
20/04/2023
19.98
 715,400 19.98 19.98 19.85 0 0 0
19/04/2023
19.95
 746,100 20.01 20.05 19.92 0 0 0
18/04/2023
20.01
 833,300 20.08 20.08 19.92 0 0 0
17/04/2023
20.08
 726,500 20.01 20.08 19.95 0 0 0
14/04/2023
20.05
 806,100 20.05 20.08 19.92 0 0 0
13/04/2023
20.08
 835,500 20.08 20.08 19.92 0 0 0
12/04/2023
20.08
 862,400 20.08 20.08 19.92 0 0 0
11/04/2023
20.08
 825,600 19.95 20.08 19.89 0 0 0
10/04/2023
20.05
 787,500 20.05 20.11 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |