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)
18/09/2026
24.10
 11,734,500 23.60 24.80 22.60 10,141,800 5,849,100 0
17/09/2026
23.45
 5,052,900 23 23.80 22.50 2,585,600 784,090 0
16/09/2026
22.35
 6,216,700 21.25 22.35 19.45 3,657,400 1,026,400 0
15/09/2026
20.90
 6,514,300 19.85 20.90 19.85 0 0 0
14/09/2026
19.55
 5,557,100 18.50 19.55 18.50 0 0 0
11/09/2026
18.30
 2,470,500 17.95 18.40 17.80 0 0 0
10/09/2026
18
 2,647,800 17.80 18.20 17.65 0 0 0
09/09/2026
17.70
 1,666,600 18 18.05 17.70 0 0 0
08/09/2026
18
 2,110,600 17.90 18.25 17.55 0 0 0
07/09/2026
17.85
 1,833,700 17.50 18 17.10 0 0 0
04/09/2026
17.45
 1,967,500 18.30 18.35 17.45 0 0 0
03/09/2026
18.25
 3,303,000 17.15 18.25 17.10 0 0 0
02/09/2026
16.75
 2,211,700 16.70 16.80 16.55 0 0 0
01/09/2026
17.35
 2,096,900 17.40 17.45 17.25 0 0 0
31/08/2026
19.55
 5,557,100 18.50 19.55 18.50 0 0 0
28/08/2026
17.10
 4,905,600 16 17.10 16 0 0 0
27/08/2026
16
 2,158,700 15.85 16.05 15.75 0 0 0
26/08/2026
16
 2,047,000 15.90 16 15.70 0 0 0
25/08/2026
15.85
 2,261,600 15.55 16.05 15.50 0 0 0
24/08/2026
15.50
 2,272,800 15.50 15.50 15.20 0 0 0
21/08/2026
15.30
 2,242,100 15 15.30 14.85 0 0 0
20/08/2026
15.10
 2,557,000 15.10 15.10 14.90 0 0 0
19/08/2026
15.05
 2,401,800 15.10 15.10 14.75 0 0 0
18/08/2026
15.05
 1,914,300 15.25 15.30 14.85 0 0 0
17/08/2026
15.20
 2,066,300 15.05 15.25 15 0 0 0
14/08/2026
15.05
 2,407,500 15.15 15.35 14.80 0 0 0
13/08/2026
15.20
 1,888,500 15.45 15.50 15.20 0 0 0
12/08/2026
15.45
 1,947,100 15.45 15.55 15.30 0 0 0
11/08/2026
15.40
 1,901,900 15.25 15.45 15.25 0 0 0
10/08/2026
15.25
 2,228,300 15.05 15.30 14.80 0 0 0
07/08/2026
15.05
 2,027,800 15.20 15.20 15.05 0 0 0
06/08/2026
15.20
 2,108,400 15.30 15.30 15.05 0 0 0
05/08/2026
15.35
 2,157,500 15.40 15.40 15.15 0 0 0
04/08/2026
15.45
 2,213,000 15.50 15.50 15.20 0 0 0
03/08/2026
15.55
 2,217,000 15.55 15.55 15.40 0 0 0
31/07/2026
15.55
 2,149,600 15.65 15.65 15.35 0 0 0
30/07/2026
15.55
 2,195,400 15.30 15.55 15.05 0 0 0
29/07/2026
15.40
 2,057,100 15.40 15.50 14.95 0 0 0
28/07/2026
15.55
 2,080,100 15.40 15.55 15.35 0 0 0
27/07/2026
15.55
 1,844,400 15.45 15.55 15.30 0 0 0
24/07/2026
15.40
 1,961,400 15.45 15.60 15.25 0 0 0
23/07/2026
15.65
 2,316,600 15.60 15.80 15.35 0 0 0
22/07/2026
15.65
 2,774,200 15.65 15.75 15.05 0 0 0
21/07/2026
15.65
 2,199,400 15.80 15.80 15.50 0 0 0
20/07/2026
15.75
 2,322,000 15.90 15.90 15.25 0 0 0
17/07/2026
15.95
 2,330,900 16 16.05 15.45 0 0 0
16/07/2026
16
 2,057,800 15.80 16 15.65 0 0 0
15/07/2026
15.80
 2,091,700 15.90 15.90 15.60 0 0 0
14/07/2026
15.90
 2,117,100 15.65 15.90 15.25 0 0 0
13/07/2026
15.65
 2,493,500 16.20 16.25 15.45 0 0 0
10/07/2026
16.25
 2,245,900 15.70 16.25 15.65 0 0 0
09/07/2026
15.95
 2,241,900 16.35 16.40 15.85 0 0 0
08/07/2026
16.40
 2,275,500 16.40 16.40 16.25 0 0 0
07/07/2026
16.40
 2,168,400 16.40 16.40 16.15 0 0 0
06/07/2026
16.40
 2,425,200 16.50 16.50 16.05 0 0 0
03/07/2026
16.50
 2,092,000 16.50 16.50 16.35 0 0 0
02/07/2026
16.50
 2,233,800 16.45 16.55 16.30 0 0 0
01/07/2026
16.50
 3,212,600 16.20 16.50 15.90 0 0 0
30/06/2026
16.20
 2,970,600 16.15 16.20 15.70 0 0 0
29/06/2026
16.15
 2,060,100 16.35 16.35 16 0 0 0
26/06/2026
16.10
 3,324,700 15.20 16.25 15.10 0 0 0
25/06/2026
15.20
 2,238,400 15.10 15.20 15 0 0 0
24/06/2026
15.15
 2,432,500 15.15 15.20 14.90 0 0 0
23/06/2026
15.15
 2,080,900 15 15.15 14.85 0 0 0
22/06/2026
14.95
 2,656,300 14.85 15 14.75 0 0 0
19/06/2026
14.90
 2,337,600 14.85 14.90 14.70 0 0 0
18/06/2026
14.85
 2,491,200 14.90 14.90 14.65 0 0 0
17/06/2026
14.90
 1,903,900 14.85 14.90 14.70 0 0 0
16/06/2026
14.85
 2,116,200 14.85 14.90 14.65 0 0 0
15/06/2026
14.85
 2,322,100 14.65 14.85 14.50 0 0 0
12/06/2026
14.55
 2,178,700 14.55 14.70 14.40 0 0 0
11/06/2026
14.50
 2,110,400 14.35 14.50 14.35 0 0 0
10/06/2026
14.40
 2,271,300 14.35 14.50 14.30 0 0 0
09/06/2026
14.35
 2,410,200 14.25 14.35 14.15 0 0 0
08/06/2026
14.30
 2,637,200 14.35 14.35 14.10 0 0 0
05/06/2026
14.35
 2,984,000 14.35 14.35 14.05 0 0 0
04/06/2026
14.35
 2,966,100 14.45 14.45 14.15 0 0 0
03/06/2026
14.40
 3,461,200 14.40 14.50 14.20 0 0 0
02/06/2026
14.40
 2,898,500 14.20 14.45 14.20 0 0 0
01/06/2026
14.20
 2,871,800 14 14.25 13.95 0 0 0
29/05/2026
14
 2,358,100 14.50 14.50 14 0 0 0
28/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20.5202 (Volume + 20.52%, Ratio=0.21)
28/05/2026
14.45
 1,855,600 14.85 14.95 14.30 0 0 0
27/05/2026
14.85
 3,935,300 14.48 14.85 14.31 0 0 0
26/05/2026
14.48
 2,117,900 14.23 14.48 14.19 0 0 0
25/05/2026
14.27
 1,897,500 13.86 14.27 13.86 0 0 0
22/05/2026
13.86
 1,845,200 13.73 13.86 13.69 0 0 0
21/05/2026
13.73
 2,093,700 13.65 13.73 13.57 0 0 0
20/05/2026
13.65
 1,877,500 13.65 13.69 13.57 0 0 0
19/05/2026
13.69
 1,988,600 13.77 13.77 13.61 0 0 0
18/05/2026
13.73
 1,941,700 13.73 13.73 13.57 0 0 0
15/05/2026
13.69
 2,008,400 13.86 13.86 13.69 0 0 0
14/05/2026
13.86
 1,833,000 13.82 13.86 13.77 0 0 0
13/05/2026
13.82
 1,918,100 13.82 13.82 13.69 0 0 0
12/05/2026
13.73
 1,957,200 13.86 13.86 13.73 0 0 0
11/05/2026
13.86
 2,099,200 13.90 13.94 13.77 0 0 0
08/05/2026
13.94
 1,841,300 13.94 13.98 13.82 0 0 0
07/05/2026
13.94
 1,894,600 13.94 14.02 13.90 0 0 0
06/05/2026
13.94
 1,900,300 13.77 13.94 13.77 0 0 0
05/05/2026
13.90
 1,924,000 13.90 13.90 13.73 0 0 0
04/05/2026
13.90
 1,989,700 13.86 13.90 13.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |