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)
19/09/2022
24.24
 1,444,100 24.31 24.31 24.08 4,800 50,800 -1.4
16/09/2022
24.31
 1,389,700 24.27 24.31 24.12 12,100 16,500 -0.1
15/09/2022
24.27
 1,449,800 24.24 24.31 24.04 0 25,500 -0.0
14/09/2022
24.24
 1,346,700 24.31 24.31 24.00 13,400 14,900 -0.0
13/09/2022
24.31
 1,291,300 24.31 24.35 24.08 0 2,580 -0.0
12/09/2022
24.31
 1,265,500 24.62 24.62 24.31 21,400 0 0.0
09/09/2022
24.62
 1,419,400 24.66 24.66 24.43 1,100 0 0.0
08/09/2022
24.66
 1,273,500 24.70 24.70 24.43 15,300 9,300 0.2
07/09/2022
24.70
 1,611,500 24.70 24.70 24.39 21,300 7,200 0.5
06/09/2022
24.70
 1,543,100 24.70 24.74 24.54 0 0 -3.5
05/09/2022
24.70
 1,158,600 24.89 24.89 24.31 15,100 125,700 -3.5
31/08/2022
24.89
 2,146,600 24.93 24.93 23.93 0 9,200 -0.3
30/08/2022
24.93
 1,097,700 24.85 24.93 24.31 3,000 5,800 -0.1
29/08/2022
24.85
 1,543,700 25.01 25.01 24.47 0 5,800 -0.2
26/08/2022
25.01
 1,774,000 25.01 25.01 24.70 3,500 0 0.1
25/08/2022
25.01
 1,450,200 25.01 25.01 24.54 4,800 200 0.1
24/08/2022
25.01
 1,735,300 25.09 25.09 24.97 62,200 0 2.0
23/08/2022
25.09
 1,854,400 25.09 25.09 24.78 105,400 1,500 3.4
22/08/2022
25.09
 2,008,500 24.12 25.09 24.04 63,200 0 2.1
19/08/2022
24.12
 1,679,800 24.20 24.20 24.04 1,600 800 0.0
18/08/2022
24.20
 2,069,300 24.31 24.31 24.08 29,200 1,600 0.9
17/08/2022
24.31
 1,849,200 24.27 24.31 24.16 7,800 1,500 0.2
16/08/2022
24.27
 1,678,300 24.31 24.31 24.08 0 0 -0.0
15/08/2022
24.31
 1,710,000 24.20 24.31 24.12 100 500 -0.0
12/08/2022
24.20
 1,773,500 24.31 24.31 24.04 0 0 -0.0
11/08/2022
24.31
 2,102,500 24.00 24.31 23.89 0 1,500 -0.0
10/08/2022
24.00
 1,839,100 24.12 24.12 23.85 0 0 -2.0
09/08/2022
24.12
 1,950,700 24.27 24.31 24.00 100 63,500 -2.0
08/08/2022
24.27
 1,852,500 24.35 24.43 24.27 20,300 0 0.6
05/08/2022
24.35
 1,809,400 24.51 24.51 24.27 0 1,600 -0.1
04/08/2022
24.51
 1,997,000 24.54 24.54 24.35 17,700 100 0.6
03/08/2022
24.54
 1,661,500 24.58 24.58 24.31 15,500 17,400 -0.1
02/08/2022
24.58
 1,878,200 24.66 24.66 24.27 147,000 0 4.7
01/08/2022
24.66
 1,958,600 24.58 24.66 24.31 29,600 43,400 -0.4
29/07/2022
24.58
 1,515,200 24.54 24.58 24.27 23,000 0 0.7
28/07/2022
24.54
 2,160,800 24.51 24.54 23.23 24,200 800 0.7
27/07/2022
24.51
 1,729,800 24.51 24.51 24.35 0 0 0.0
26/07/2022
24.51
 1,373,400 24.43 24.51 24.20 1,500 0 0.0
25/07/2022
24.43
 1,526,400 24.66 24.66 24.35 2,600 0 0.1
22/07/2022
24.66
 1,660,400 24.70 24.78 24.47 75,400 0 -0.0
21/07/2022
24.70
 1,554,200 24.70 24.70 24.47 0 1,300 -0.0
20/07/2022
24.70
 1,788,100 24.58 24.70 24.51 7,000 200 0.2
19/07/2022
24.58
 1,323,800 24.54 24.58 24.31 80,000 1,300 2.5
18/07/2022
24.54
 1,612,000 24.27 24.54 24.12 2,200 0 0.1
15/07/2022
24.27
 1,603,500 24.31 24.51 24.24 300,000 1,200 9.4
14/07/2022
24.31
 1,230,600 24.43 24.43 24.12 0 100 -0.0
13/07/2022
24.43
 1,864,500 24.70 24.70 24.39 31,400 3,500 0.9
12/07/2022
24.70
 1,266,400 24.47 24.70 24.35 0 100 -0.0
11/07/2022
24.47
 1,343,500 24.47 24.51 24.20 0 1,200 -0.0
08/07/2022
24.47
 1,904,600 24.16 24.47 23.89 6,000 0 -0.0
07/07/2022
24.16
 1,181,600 24.24 24.27 23.77 0 1,400 -0.0
06/07/2022
24.24
 1,767,700 24.47 24.47 24.00 70,000 0 2.2
05/07/2022
24.47
 1,657,200 24.43 24.51 24.24 0 1,600 -0.1
04/07/2022
24.43
 1,343,700 24.43 24.51 24.16 1,600 1,400 0.0
01/07/2022
24.43
 1,715,200 24.39 24.47 24.27 10,000 0 0.3
30/06/2022
24.39
 1,468,000 24.39 24.54 24.31 14,600 51,500 -1.2
29/06/2022
24.39
 1,722,400 24.27 24.66 23.93 15,400 0 0.5
28/06/2022
24.27
 1,781,900 24.20 24.58 24.08 1,600 1,300 0.0
27/06/2022
24.20
 1,279,900 24.08 24.27 23.85 47,700 0 1.5
24/06/2022
24.08
 2,067,000 23.85 24.08 23.27 1,700 300 0.0
23/06/2022
23.85
 1,676,800 23.73 23.85 23.54 75,400 0 2.3
22/06/2022
23.73
 2,720,500 23.12 23.85 22.54 16,500 0 0.5
21/06/2022
23.12
 2,046,300 23.16 23.16 22.46 74,800 0 2.2
20/06/2022
23.16
 2,035,800 23.16 23.16 22.38 21,900 22,600 -0.0
17/06/2022
23.16
 2,014,700 23.19 23.19 22.38 1,400 5,300 -0.1
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.7364 (Volume + 12.74%, Ratio=0.13)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.6092 (Volume + 6.61%, Ratio=0.07)
16/06/2022
23.19
 1,954,400 21.99 23.19 21.96 0 0 0.9
15/06/2022
21.99
 2,526,900 21.34 21.99 20.47 0 0 0.9
14/06/2022
21.34
 2,891,900 20.44 21.34 19.76 27,900 0 0.9
13/06/2022
20.44
 1,947,600 21.41 21.41 20.44 0 0 -0.3
10/06/2022
21.41
 1,665,400 21.63 21.63 21.34 0 0 -0.3
09/06/2022
21.63
 1,794,200 21.86 21.96 20.40 0 7,800 -0.3
08/06/2022
21.86
 2,242,300 21.60 21.89 21.60 0 0 -0.0
07/06/2022
21.60
 2,023,400 21.83 21.83 21.12 0 0 -0.0
06/06/2022
21.83
 1,898,500 21.86 21.96 21.67 0 900 -0.0
03/06/2022
21.86
 1,673,400 21.86 21.92 21.70 0 600 -0.0
02/06/2022
21.86
 2,672,500 21.67 21.89 21.44 23,800 0 0.8
01/06/2022
21.67
 2,002,500 21.86 21.92 21.67 23,600 0 0.8
31/05/2022
21.86
 2,217,400 22.18 22.18 21.76 100 0 0.0
30/05/2022
22.18
 2,614,200 22.38 22.38 22.02 511,500 0 17.5
27/05/2022
22.38
 2,077,400 22.15 22.38 21.86 700 0 0.0
26/05/2022
22.15
 1,940,100 22.02 22.15 21.73 0 0 8.4
25/05/2022
22.02
 2,089,500 22.02 22.12 21.54 0 0 8.4
24/05/2022
22.02
 1,786,300 22.31 22.44 21.99 250,000 2,200 8.4
23/05/2022
22.31
 1,869,800 22.54 22.64 22.22 7,000 20,400 -0.5
20/05/2022
22.54
 2,006,500 22.38 22.60 22.28 450,000 0 15.7
19/05/2022
22.38
 1,538,900 22.51 22.51 22.02 9,500 32,900 -0.8
18/05/2022
22.51
 2,171,000 22.51 22.64 22.31 418,100 0 14.5
17/05/2022
22.51
 1,976,300 22.51 22.64 22.12 9,500 1,200 0.3
16/05/2022
22.51
 2,204,100 22.41 22.60 22.05 6,500 0 0.2
13/05/2022
22.41
 1,654,600 22.64 22.83 21.67 1,400 10,400 -0.3
12/05/2022
22.64
 1,866,600 23.28 23.28 22.51 300,000 0 10.7
11/05/2022
23.28
 1,794,600 23.28 23.28 22.64 6,000 0 0.2
10/05/2022
23.28
 1,349,500 22.31 23.28 21.67 15,200 0 0.5
09/05/2022
22.31
 1,360,900 22.83 22.83 21.96 4,900 18,100 -0.5
06/05/2022
22.83
 1,626,000 23.41 23.41 22.38 0 7,000 -0.2
05/05/2022
23.41
 1,742,000 23.44 23.54 23.12 0 41,200 -1.5
04/05/2022
23.44
 1,708,500 23.77 23.80 23.25 0 87,400 -3.2
29/04/2022
23.77
 2,122,200 24.09 24.12 23.41 400 39,300 -1.4
28/04/2022
24.09
 2,046,700 23.96 24.16 23.80 0 22,200 -0.8
27/04/2022
23.96
 1,921,900 23.57 23.96 23.35 400 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |