Ngân hàng TMCP Đông Nam Á (ssb)

21.95
-0.15
(-0.68%)
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
(2024-04-16) 		-0.05 -0.23% 38,469,900 -221,100 -4.9
21.70
22.20
22.10
2 tháng
(2024-03-18) 		-0.35 -1.56% 71,926,300 110,900 2.8
21.70
22.60
22.10
3 tháng
(2024-02-16) 		-1.15 -4.95% 103,218,600 -486,208 -10.6
21.70
23.25
22.10
6 tháng
(2023-11-20) 		-1.05 -4.54% 181,490,400 -573,908 -12.1
21.70
23.95
22.10
12 tháng
(2023-05-22) 		-4.11 -15.68% 321,461,700 -3,078,008 -70.0
21.70
30.40
22.10
24 tháng
(2022-05-27) 		-3.23 -12.74% 624,156,100 -1,094,307 -9.9
21.70
30.40
22.10
36 tháng
(2021-06-01) 		-2 -8.29% 1,159,684,500 525,093 63.2
21.70
31.04
22.10
60 tháng
(2021-03-24) 		10.23 86.16% 1,248,894,400 525,093 63.2
11.87
31.04
22.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
22.10
0.35
 1,895,000 21.75 22.15 21.60 124,200 208,300 -1.8
#2 15/05/2024
21.75
0.05
 1,498,900 21.70 21.75 21.55 67,300 60,600 0.1
#3 14/05/2024
21.70
-0.05
 1,292,400 21.80 21.80 21.60 15,600 52,200 -0.8
#4 13/05/2024
21.75
0
 1,855,700 21.80 21.85 21.60 137,200 233,400 -2.1
#5 10/05/2024
21.75
-0.20
 2,040,500 21.95 22 21.70 89,200 118,700 -0.6
#6 09/05/2024
21.95
0.05
 1,979,600 21.95 22 21.75 149,100 40,400 2.4
#7 08/05/2024
21.90
-0.15
 2,727,000 22.05 22.10 21.75 242,600 94,700 3.2
#8 07/05/2024
22.05
0.05
 1,926,100 22 22.05 21.80 296,100 4,400 6.4
#9 06/05/2024
22
0.10
 1,884,800 21.90 22 21.70 165,900 64,100 2.2
#10 03/05/2024
21.90
-0.05
 1,906,500 22 22 21.70 107,300 128,500 -0.5
#11 02/05/2024
21.95
-0.05
 1,786,600 22 22.05 21.65 3,800 53,400 -1.1
#12 26/04/2024
22
0
 2,234,700 22 22 21.50 161,300 186,700 -0.5
#13 25/04/2024
22
-0.10
 2,171,400 22.05 22.10 21.60 214,500 244,800 -0.6
#14 24/04/2024
22.10
0.10
 2,019,500 22 22.15 21.90 209,400 22,300 4.1
#15 23/04/2024
22
-0.15
 2,202,200 21.90 22.15 21.50 140,200 221,300 -1.8
#16 22/04/2024
22.15
0.05
 2,197,000 22.10 22.30 21.75 95,100 216,800 -2.7
#17 19/04/2024
22.10
-0.10
 2,113,300 22.20 22.25 21.50 102,300 298,700 -4.3
#18 17/04/2024
22.20
0.05
 2,151,900 22.20 22.60 21.85 95,800 359,300 -5.9
#19 16/04/2024
22.15
-0.20
 2,586,800 22.40 22.40 20.80 288,700 318,100 -0.7
#20 15/04/2024
22.35
-0.25
 2,154,300 22.55 22.60 22 155,400 90,600 1.5
#21 12/04/2024
22.60
0.55
 2,563,000 22.10 22.60 22 637,200 24,400 13.6
#22 11/04/2024
22.05
0.05
 2,017,000 21.70 22.05 21.70 297,400 0 6.5
#23 10/04/2024
22
0.10
 2,010,100 21.90 22 21.65 177,300 246,100 -1.5
#24 09/04/2024
21.90
0
 1,600,200 21.70 21.90 21.60 85,500 41,400 1.0
#25 08/04/2024
21.90
-0.05
 1,447,900 21.75 21.95 21.60 31,000 222,800 -4.2
#26 05/04/2024
21.95
-0.05
 1,408,600 21.75 22 21.65 119,800 78,800 0.9
#27 04/04/2024
22
0
 1,371,800 22.05 22.10 21.75 278,300 68,200 4.6
#28 03/04/2024
22
-0.05
 2,067,000 21.75 22.05 21.60 10,900 373,100 -7.9
#29 02/04/2024
22.05
-0.05
 1,350,000 21.80 22.10 21.70 120,900 189,900 -1.5
#30 01/04/2024
22.10
0
 1,403,100 22.10 22.15 21.80 88,500 216,800 -2.8
#31 29/03/2024
22.10
-0.10
 1,373,400 21.95 22.15 21.95 139,400 124,100 0.3
#32 28/03/2024
22.20
0
 1,341,100 22.05 22.20 21.95 59,800 59,200 0.0
#33 27/03/2024
22.20
-0.10
 1,430,400 22.05 22.35 22 68,800 161,100 -2.0
#34 26/03/2024
22.30
0.20
 1,385,400 22.20 22.35 22 73,100 86,600 -0.3
#35 25/03/2024
22.10
-0.25
 1,428,100 22.35 22.40 22.10 196,300 68,300 2.9
#36 22/03/2024
22.35
-0.20
 1,353,300 22.55 22.60 22.35 189,900 132,600 1.3
#37 21/03/2024
22.55
0
 1,327,400 22.55 22.65 22.30 160,800 89,400 1.6
#38 20/03/2024
22.55
0.10
 1,570,600 22.45 22.55 22.15 118,500 136,400 -0.4
#39 19/03/2024
22.45
0
 1,463,000 22.45 22.45 22.10 27,900 260,800 -5.2
#40 18/03/2024
22.45
-0.15
 1,390,700 22.60 22.65 22.25 199,300 233,400 -0.7
#41 15/03/2024
22.60
0
 1,549,500 22.60 22.70 22.35 262,700 50,000 4.8
#42 14/03/2024
22.60
0
 1,497,900 22.60 22.65 22.35 145,800 215,500 -1.6
#43 13/03/2024
22.60
0.05
 1,415,800 22.55 22.65 22.30 37,600 38,600 -0.0
#44 12/03/2024
22.55
0
 1,474,600 22.55 22.60 22.25 84,400 232,700 -3.3
#45 11/03/2024
22.55
-0.15
 1,764,200 22.70 22.70 22.25 186,800 197,700 -0.2
#46 08/03/2024
22.70
-0.05
 1,385,400 22.75 22.80 22.45 134,200 253,000 -2.7
#47 07/03/2024
22.75
0
 1,442,300 22.75 22.75 22.55 167,600 24,900 3.2
#48 06/03/2024
22.75
-0.10
 1,532,000 22.85 22.85 22.55 112,700 185,100 -1.6
#49 05/03/2024
22.85
0
 1,450,000 22.85 22.85 22.65 107,900 130,300 -0.5
#50 04/03/2024
22.85
-0.10
 1,503,400 22.95 23 22.70 66,200 264,700 -4.5
#51 01/03/2024
22.95
0.05
 1,385,500 22.90 22.95 22.65 250,700 54,900 4.5
#52 29/02/2024
22.90
-0.05
 1,432,900 22.95 23 22.65 80,600 42,000 0.9
#53 28/02/2024
22.95
0.05
 1,603,000 22.90 22.95 22.60 75,900 256,300 -4.1
#54 27/02/2024
22.90
0
 1,765,200 22.90 22.90 22.55 34,300 452,500 -9.5
#55 26/02/2024
22.90
-0.10
 1,290,200 23 23 22.70 76,600 45,808 0.7
#56 23/02/2024
23
0
 1,501,700 23 23.20 22.80 334,500 65,900 6.2
#57 22/02/2024
23
0.05
 1,391,100 22.95 23 22.65 128,700 118,000 0.2
#58 21/02/2024
22.95
-0.05
 1,681,000 23 23.05 22.60 71,500 137,400 -1.5
#59 20/02/2024
23
-0.05
 1,495,500 23.05 23.10 22.75 76,500 160,900 -1.9
#60 19/02/2024
23.05
-0.20
 1,430,300 23.25 23.30 22.85 111,300 231,500 -2.8
#61 16/02/2024
23.25
0
 1,300,800 23.25 23.30 23 112,000 97,900 0.3
#62 15/02/2024
23.25
0.05
 1,561,000 23.20 23.30 22.85 173,600 185,200 -0.3
#63 07/02/2024
23.20
0.20
 1,475,100 23 23.20 22.70 63,600 80,500 -0.4
#64 06/02/2024
23
0
 1,345,800 23 23.10 22.75 30,600 49,700 -0.4
#65 05/02/2024
23
0.25
 1,574,100 22.75 23.05 22.35 173,800 198,700 -0.5
#66 02/02/2024
22.75
0
 2,019,900 22.75 22.80 22.20 88,800 162,800 -1.7
#67 01/02/2024
22.75
-0.15
 1,354,700 22.90 22.90 22.50 78,700 126,500 -1.1
#68 31/01/2024
22.90
-0.10
 1,616,400 23 23.10 22.40 60,800 377,000 -7.2
#69 30/01/2024
23
0
 1,383,600 23 23 22.80 110,000 14,400 2.2
#70 29/01/2024
23
-0.10
 1,345,200 23.10 23.10 22.90 116,700 24,200 2.1
#71 26/01/2024
23.10
0
 1,452,500 23.10 23.10 22.90 158,400 6,300 3.5
#72 25/01/2024
23.10
0
 1,371,000 23.10 23.15 22.85 41,900 59,600 -0.4
#73 24/01/2024
23.10
0
 1,390,500 23.10 23.25 22.80 130,900 123,800 0.2
#74 23/01/2024
23.10
-0.15
 1,378,700 23.25 23.30 22.90 39,100 115,500 -1.8
#75 22/01/2024
23.25
0.15
 1,726,300 23.10 23.30 23.05 152,600 35,200 2.7
#76 19/01/2024
23.10
0.05
 1,856,600 23.05 23.15 22.95 59,300 77,000 -0.4
#77 18/01/2024
23.05
0
 1,982,700 23.05 23.15 22.90 106,700 24,100 1.9
#78 17/01/2024
23.05
0.10
 1,633,400 22.95 23.15 22.85 214,200 35,200 4.1
#79 16/01/2024
22.95
-0.35
 1,124,000 23.30 23.35 22.80 22,400 28,500 -0.1
#80 15/01/2024
23.30
-0.15
 1,185,300 23.45 23.45 23.25 59,400 41,800 0.4
#81 12/01/2024
23.45
-0.15
 1,200,600 23.60 23.60 23.25 29,200 24,200 0.1
#82 11/01/2024
23.60
0.20
 1,367,300 23.40 23.90 23.20 192,200 42,000 3.6
#83 10/01/2024
23.40
-0.05
 1,268,400 23.45 23.50 23.15 500 167,200 -3.9
#84 09/01/2024
23.45
0.15
 1,080,500 23.30 23.50 23.15 26,900 4,400 0.5
#85 08/01/2024
23.30
-0.30
 1,050,300 23.60 23.70 23.30 55,600 18,000 0.9
#86 05/01/2024
23.60
0.05
 1,134,200 23.55 23.90 23.40 65,900 31,000 0.8
#87 04/01/2024
23.55
0.25
 1,177,800 23.30 23.90 23.05 61,300 54,700 0.2
#88 03/01/2024
23.30
-0.65
 1,270,700 23.95 23.95 23.30 44,000 25,000 0.4
#89 02/01/2024
23.95
0.05
 1,282,800 23.90 24.10 23.20 16,400 25,100 -0.2
#90 29/12/2023
23.90
0.25
 1,220,100 23.65 23.95 23.70 4,400 15,200 -0.3
#91 28/12/2023
23.65
1
 1,320,200 22.65 24 22.55 36,800 7,600 0.7
#92 27/12/2023
22.65
-0.05
 1,034,800 22.70 22.75 22.65 54,200 7,700 1.1
#93 26/12/2023
22.70
0.05
 1,004,400 22.65 22.75 22.55 18,200 61,000 -1.0
#94 25/12/2023
22.65
0.05
 1,081,900 22.60 22.75 22.50 1,400 4,800 -0.1
#95 22/12/2023
22.60
0
 1,245,500 22.60 22.65 22.40 6,500 316,100 -7.0
#96 21/12/2023
22.60
0
 1,150,900 22.60 22.60 22.45 24,400 0 0.6
#97 20/12/2023
22.60
0
 1,025,900 22.60 22.60 22.40 500 0 0.0
#98 19/12/2023
22.60
0
 1,005,100 22.60 22.60 22.40 100 4,100 -0.1
#99 18/12/2023
22.60
0
 1,082,100 22.60 22.60 22.40 200 0 0.0
#100 15/12/2023
22.60
0
 1,231,700 22.60 22.60 22.40 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |