Ngân hàng TMCP Đông Nam Á (ssb)

15.35
-0.10
(-0.65%)
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
(2026-07-06) 		-0.95 -5.79% 48,778,100 87,689 0
15.35
16.40
15.35
2 tháng
(2026-06-08) 		1.15 8.04% 96,858,800 2,957,339 0
14.30
16.50
15.35
3 tháng
(2026-05-07) 		1.51 10.84% 147,503,300 4,487,411 0
13.65
16.50
15.35
6 tháng
(2026-02-06) 		1.51 10.84% 260,648,500 3,338,642 -2.2
13.52
16.50
15.35
12 tháng
(2025-08-11) 		-1.56 -9.17% 619,605,900 -207,757 -64.3
13.52
19.17
15.35
24 tháng
(2024-08-15) 		-0.35 -2.20% 1,154,834,200 3,364,225 -42.4
12.49
19.17
15.35
36 tháng
(2023-08-21) 		-4.05 -20.77% 1,580,890,700 -335,583 -131.9
12.49
20.86
15.35
60 tháng
(2021-08-31) 		-1.52 -8.94% 2,333,400,600 4,230,918 29.8
12.49
22.76
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
20.05
 1,341,500 20.05 20.08 19.73 66,100 12,000 1.7
19/12/2022
20.05
 1,228,100 19.98 20.11 19.89 55,210 0 1.7
16/12/2022
19.98
 1,197,700 19.92 19.98 19.79 30,700 0 1.0
15/12/2022
19.92
 1,212,100 19.85 19.98 19.79 39,600 1,300 1.2
14/12/2022
19.85
 1,184,500 19.85 19.92 19.76 4,600 0 0.1
13/12/2022
19.85
 1,208,000 19.73 19.85 19.63 52,700 1,300 1.6
12/12/2022
19.73
 1,222,500 19.69 19.79 19.53 34,300 0 1.1
09/12/2022
19.69
 1,219,900 19.76 19.79 19.50 18,500 1,300 0.5
08/12/2022
19.76
 1,276,200 19.60 19.85 19.60 6,200 100 0.2
07/12/2022
19.60
 1,091,900 19.57 19.60 19.47 4,600 4,700 -0.0
06/12/2022
19.57
 1,417,400 19.66 19.69 19.47 10,400 100 0.3
05/12/2022
19.66
 1,430,100 19.50 19.66 19.50 32,200 1,400 0.9
02/12/2022
19.50
 1,444,800 19.41 19.50 19.31 45,100 0 1.4
01/12/2022
19.41
 1,183,700 19.31 19.41 19.25 18,200 1,500 0.5
30/11/2022
19.31
 1,240,800 19.28 19.31 19.12 26,700 8,600 0.5
29/11/2022
19.28
 1,092,000 19.25 19.31 19.05 13,900 16,800 -0.1
28/11/2022
19.25
 1,394,700 19.08 19.25 19.08 5,800 0 0.2
25/11/2022
19.08
 1,077,900 18.92 19.08 18.92 0 16,700 -0.5
24/11/2022
18.92
 940,600 18.99 19.02 18.86 0 0 0.0
23/11/2022
18.99
 947,500 19.08 19.15 18.99 1,500 0 0.0
22/11/2022
19.08
 1,269,400 19.08 19.25 17.77 29,900 127,700 -2.9
21/11/2022
19.08
 879,500 19.21 19.31 18.99 0 0 -0.0
18/11/2022
19.21
 1,006,000 19.34 19.37 19.05 0 100 -0.0
17/11/2022
19.34
 1,137,700 19.08 19.34 19.08 139,600 100 4.2
16/11/2022
19.08
 1,260,900 18.76 19.25 18.38 71,400 0 2.1
15/11/2022
18.76
 952,000 19.05 19.08 18.38 7,600 100 0.2
14/11/2022
19.05
 1,124,900 19.25 19.25 18.67 9,600 0 0.3
11/11/2022
19.25
 1,206,700 18.64 19.25 18.67 0 18,900 -0.6
10/11/2022
18.64
 1,187,500 19.28 19.28 18.64 2,400 4,500 -0.1
09/11/2022
19.28
 1,005,000 19.28 19.60 19.21 5,300 0 0.2
08/11/2022
19.28
 1,043,400 19.21 19.79 19.02 15,300 0 0.5
07/11/2022
19.21
 1,088,200 19.41 19.50 19.21 1,800 100 0.1
04/11/2022
19.41
 1,042,500 19.50 19.57 19.37 0 0 0.1
03/11/2022
19.50
 1,032,000 19.82 19.82 19.50 3,200 1,510 0.1
02/11/2022
19.82
 1,005,100 19.85 19.85 19.63 25,700 12,800 0.4
01/11/2022
19.85
 1,047,300 19.82 19.85 19.73 1,400 2,000 -0.0
31/10/2022
19.82
 979,200 19.82 19.85 19.63 34,100 1,500 1.0
28/10/2022
19.82
 1,230,400 19.85 19.85 19.44 19,200 41,712 -0.7
27/10/2022
19.85
 1,261,500 18.57 19.85 18.03 3,800 0 0.1
26/10/2022
18.57
 752,800 18.57 18.86 18.44 1,500 0 0.0
25/10/2022
18.57
 998,100 18.25 18.57 18.00 40,700 0 1.2
24/10/2022
18.25
 855,600 18.44 18.60 17.84 0 4,500 -0.1
21/10/2022
18.44
 1,030,000 18.89 18.89 18.12 0 0 0
20/10/2022
18.89
 965,600 18.89 18.89 18.73 0 5,000 -0.1
19/10/2022
18.89
 986,200 18.89 18.99 18.73 6,700 3,500 0.1
18/10/2022
18.89
 1,103,000 18.89 19.08 18.73 1,500 48,200 -1.4
17/10/2022
18.89
 1,146,500 18.99 19.12 18.54 0 48,600 -1.4
14/10/2022
18.99
 1,147,800 18.96 19.15 18.80 1,500 54,400 -1.6
13/10/2022
18.96
 1,112,000 18.99 19.18 18.70 1,800 51,700 -1.5
12/10/2022
18.99
 1,376,900 17.87 19.12 17.80 0 2,700 -0.1
11/10/2022
17.87
 777,800 18.60 18.60 17.80 3,000 29,100 -0.7
10/10/2022
18.60
 924,400 18.80 18.83 18.51 1,500 8,000 -0.2
07/10/2022
18.80
 1,052,500 19.08 19.12 18.51 0 17,600 -0.5
06/10/2022
19.08
 1,104,500 19.21 19.34 18.83 0 21,100 -0.6
05/10/2022
19.21
 1,161,400 18.89 19.21 18.89 5,300 0 0.2
04/10/2022
18.89
 1,157,100 19.02 19.57 18.89 4,700 15,900 -0.3
03/10/2022
19.02
 1,122,900 19.60 19.60 19.02 100 4,200 -0.1
30/09/2022
19.60
 1,152,000 19.57 19.60 19.37 104,300 0 3.2
29/09/2022
19.57
 1,160,100 19.57 19.63 19.47 20,100 0 0.6
28/09/2022
19.57
 1,300,000 19.57 19.60 19.34 8,600 0 0.3
27/09/2022
19.57
 1,316,300 19.53 19.57 19.37 4,200 400 0.1
26/09/2022
19.53
 1,075,900 19.92 19.92 19.28 3,400 0 0.1
23/09/2022
19.92
 1,115,600 20.05 20.05 19.76 0 0 -0.0
22/09/2022
20.05
 1,304,600 20.11 20.11 19.82 0 33 -0.0
21/09/2022
20.11
 1,119,800 20.17 20.17 20.08 0 0 6.9
20/09/2022
20.17
 1,179,700 20.11 20.21 19.92 219,500 200 6.9
19/09/2022
20.11
 1,444,100 20.17 20.17 19.98 4,800 50,800 -1.4
16/09/2022
20.17
 1,389,700 20.14 20.17 20.01 12,100 16,500 -0.1
15/09/2022
20.14
 1,449,800 20.11 20.17 19.95 0 25,500 -0.0
14/09/2022
20.11
 1,346,700 20.17 20.17 19.92 13,400 14,900 -0.0
13/09/2022
20.17
 1,291,300 20.17 20.21 19.98 0 2,580 -0.0
12/09/2022
20.17
 1,265,500 20.43 20.43 20.17 21,400 0 0.0
09/09/2022
20.43
 1,419,400 20.46 20.46 20.27 1,100 0 0.0
08/09/2022
20.46
 1,273,500 20.49 20.49 20.27 15,300 9,300 0.2
07/09/2022
20.49
 1,611,500 20.49 20.49 20.24 21,300 7,200 0.5
06/09/2022
20.49
 1,543,100 20.49 20.53 20.37 0 0 -3.5
05/09/2022
20.49
 1,158,600 20.65 20.65 20.17 15,100 125,700 -3.5
31/08/2022
20.65
 2,146,600 20.69 20.69 19.85 0 9,200 -0.3
30/08/2022
20.69
 1,097,700 20.62 20.69 20.17 3,000 5,800 -0.1
29/08/2022
20.62
 1,543,700 20.75 20.75 20.30 0 5,800 -0.2
26/08/2022
20.75
 1,774,000 20.75 20.75 20.49 3,500 0 0.1
25/08/2022
20.75
 1,450,200 20.75 20.75 20.37 4,800 200 0.1
24/08/2022
20.75
 1,735,300 20.81 20.81 20.72 62,200 0 2.0
23/08/2022
20.81
 1,854,400 20.81 20.81 20.56 105,400 1,500 3.4
22/08/2022
20.81
 2,008,500 20.01 20.81 19.95 63,200 0 2.1
19/08/2022
20.01
 1,679,800 20.08 20.08 19.95 1,600 800 0.0
18/08/2022
20.08
 2,069,300 20.17 20.17 19.98 29,200 1,600 0.9
17/08/2022
20.17
 1,849,200 20.14 20.17 20.05 7,800 1,500 0.2
16/08/2022
20.14
 1,678,300 20.17 20.17 19.98 0 0 -0.0
15/08/2022
20.17
 1,710,000 20.08 20.17 20.01 100 500 -0.0
12/08/2022
20.08
 1,773,500 20.17 20.17 19.95 0 0 -0.0
11/08/2022
20.17
 2,102,500 19.92 20.17 19.82 0 1,500 -0.0
10/08/2022
19.92
 1,839,100 20.01 20.01 19.79 0 0 -2.0
09/08/2022
20.01
 1,950,700 20.14 20.17 19.92 100 63,500 -2.0
08/08/2022
20.14
 1,852,500 20.21 20.27 20.14 20,300 0 0.6
05/08/2022
20.21
 1,809,400 20.33 20.33 20.14 0 1,600 -0.1
04/08/2022
20.33
 1,997,000 20.37 20.37 20.21 17,700 100 0.6
03/08/2022
20.37
 1,661,500 20.40 20.40 20.17 15,500 17,400 -0.1
02/08/2022
20.40
 1,878,200 20.46 20.46 20.14 147,000 0 4.7
01/08/2022
20.46
 1,958,600 20.40 20.46 20.17 29,600 43,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |