Ngân hàng TMCP Đông Nam Á (ssb)

17.50
-0.20
(-1.13%)
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
(2025-11-04) 		-0.05 -0.28% 65,282,300 770,800 13.4
16.60
17.80
17.70
2 tháng
(2025-10-06) 		-1.95 -9.90% 127,252,700 -1,000,400 -20.4
16.60
19.70
17.70
3 tháng
(2025-09-05) 		-3.25 -15.48% 187,838,900 -2,317,700 -46.5
16.60
21
17.70
6 tháng
(2025-06-09) 		-0.40 -2.20% 370,251,500 2,222,501 26.0
16.60
23.10
17.70
12 tháng
(2024-12-09) 		0.45 2.60% 617,569,900 1,270,844 -17.7
16.50
23.10
17.70
24 tháng
(2023-12-15) 		-2.22 -11.11% 1,112,892,100 1,950,375 -5.4
15.05
23.10
17.70
36 tháng
(2022-12-20) 		-6.41 -26.53% 1,367,797,800 -820,999 -75.7
15.05
26.86
17.70
60 tháng
(2021-03-24) 		7.26 69.23% 2,206,555,900 3,015,076 69.1
10.49
27.43
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
19.30
 2,193,700 19.30 19.30 19.10 404,800 38,100 7.0
14/07/2025
19.25
 2,322,900 19.35 19.35 19.05 124,400 32,900 1.8
11/07/2025
19.30
 2,510,900 19.25 19.40 19.05 77,000 64,900 0
10/07/2025
19.20
 2,569,300 19.15 19.20 19 410,400 39,300 0
09/07/2025
19.10
 2,517,600 18.90 19.10 18.85 684,200 31,800 0
08/07/2025
18.90
 2,218,100 18.85 19 18.70 308,400 237,800 1.3
07/07/2025
18.90
 2,645,100 18.50 18.90 18.50 872,200 74,200 15.0
04/07/2025
18.50
 2,056,400 18.40 18.50 18.25 326,300 47,400 5.1
03/07/2025
18.30
 2,136,600 18.15 18.35 18.05 295,900 11,800 5.2
02/07/2025
18.15
 2,086,600 18 18.15 18 289,700 100 5.2
01/07/2025
18
 1,931,900 18.15 18.15 18 77,700 50,800 0.5
30/06/2025
18.15
 1,902,200 18.15 18.15 18.05 48,500 29,100 0.3
27/06/2025
18.15
 2,028,600 18.15 18.15 17.95 87,900 9,200 1.4
26/06/2025
18.15
 2,159,200 17.95 18.15 17.90 800 153,600 -2.8
25/06/2025
18.10
 1,935,800 18.10 18.10 17.90 600 48,200 -0.9
24/06/2025
18.10
 2,140,500 18.10 18.15 17.95 78,800 215,300 -2.5
23/06/2025
18.10
 1,808,700 18.10 18.10 18 45,000 48,300 -0.1
20/06/2025
18.15
 2,576,500 18.10 18.15 18 141,000 2,400 2.5
19/06/2025
18.10
 2,225,700 17.75 18.10 17.75 68,600 16,400 0.9
18/06/2025
17.95
 1,891,600 17.95 18 17.75 9,300 49,200 -0.7
17/06/2025
17.95
 1,958,800 18 18 17.75 15,200 152,400 -2.5
16/06/2025
17.95
 2,072,400 18 18 17.75 65,500 218,100 -2.7
13/06/2025
17.95
 2,316,800 18.10 18.10 17.70 68,000 161,000 -1.7
12/06/2025
18.15
 2,037,000 18.20 18.20 17.95 25,700 61,700 -0.7
11/06/2025
18.05
 2,170,400 18.05 18.20 17.95 45,400 118,500 -1.3
10/06/2025
18.10
 2,092,800 18.35 18.35 18.05 20,300 74,200 -1.0
09/06/2025
18.15
 1,993,000 18.10 18.15 18 4,200 168,600 -3.0
06/06/2025
18.20
 1,947,500 18.05 18.25 18 39,200 214,300 -3.2
05/06/2025
18.10
 2,249,700 18.35 18.40 18.10 80,200 149,000 -1.3
04/06/2025
18.25
 2,370,800 18.35 18.45 18.25 40,100 17,900 0.4
03/06/2025
18.30
 2,281,000 18.50 18.60 18.30 141,600 95,500 0.8
02/06/2025
18.50
 2,170,100 18.40 18.55 18.20 33,100 107,500 -1.4
30/05/2025
18.40
 2,367,100 18.40 18.40 18.25 2,500 189,900 -3.4
29/05/2025
18.40
 1,922,700 18.60 18.60 18.40 0 61,500 -1.1
28/05/2025
18.60
 1,998,900 18.45 18.65 18.45 174,800 10,700 3.0
27/05/2025
18.45
 1,758,800 18.65 18.65 18.45 44,600 190,700 -2.7
26/05/2025
18.65
 2,406,400 18.55 18.65 18.25 16,800 261,500 -4.5
23/05/2025
18.65
 1,738,500 18.70 18.80 18.50 5,000 98,600 -1.7
22/05/2025
18.65
 2,079,700 18.60 18.65 18.50 73,000 47,600 0
21/05/2025
18.70
 2,214,000 18.85 18.85 18.60 101,900 46,700 1.0
20/05/2025
18.85
 2,086,000 18.60 18.85 18.50 58,500 64,100 -0.1
19/05/2025
18.80
 1,967,900 19 19 18.65 97,300 139,000 0
16/05/2025
19
 1,978,400 19.25 19.40 18.95 2,800 95,300 0
15/05/2025
19.40
 2,779,900 18.75 19.50 18.75 455,400 55,400 0
14/05/2025
18.85
 2,399,400 18.60 18.90 18.60 330,700 26,400 0
13/05/2025
18.70
 2,102,300 19 19.05 18.70 19,300 78,800 0
12/05/2025
19
 2,485,200 18.75 19.15 18.60 36,000 58,700 0
09/05/2025
18.70
 1,682,700 18.50 18.80 18.50 334,700 3,000 0
08/05/2025
18.70
 2,035,800 18.45 18.70 18.40 291,700 31,400 0
07/05/2025
18.50
 1,626,000 18.50 18.55 18.35 196,200 14,300 0
06/05/2025
18.45
 1,711,400 18.45 18.60 18.25 193,000 9,200 0
05/05/2025
18.45
 1,808,600 18.45 18.50 18.20 33,300 46,100 0
29/04/2025
18.40
 1,740,900 18.70 18.80 18.40 18,000 130,700 -2.1
28/04/2025
18.60
 1,786,900 18.25 18.70 18.20 267,400 0 4.9
25/04/2025
18.10
 4,411,600 18.70 18.75 18.10 318,602 122,100 3.6
24/04/2025
18.60
 2,196,800 18.55 18.90 18.45 266,800 17,500 4.6
23/04/2025
18.50
 1,961,400 19.85 19.90 18.50 185,900 316,000 -2.6
22/04/2025
19.20
 2,622,300 18.80 19.20 18.25 276,100 366,100 -1.8
21/04/2025
19.05
 1,827,300 19.30 19.35 18.80 125,700 19,300 2.0
18/04/2025
19.35
 1,995,600 19.60 19.60 19.25 84,000 51,538 0.6
17/04/2025
19.35
 2,852,200 19.10 19.75 18.90 62,200 351,100 -5.6
16/04/2025
18.70
 1,980,400 18.30 18.70 18.15 84,700 105,000 -0.4
15/04/2025
18.60
 1,968,800 18.60 19.10 18.10 107,900 204,200 -1.8
14/04/2025
19.15
 2,444,100 19.15 19.95 19.10 155,600 131,000 0.5
11/04/2025
20
 2,330,100 19.55 20.80 19.55 490,100 460,500 0.6
10/04/2025
20.65
 2,667,000 20.45 20.65 20 15,700 29,400 -0.3
09/04/2025
19.30
 2,471,600 18.90 19.35 18.10 446,000 513,802 -1.4
08/04/2025
19
 1,598,700 19.30 19.30 18.15 70,800 261,614 -3.6
04/04/2025
19.20
 2,660,300 19.80 19.80 18.85 298,700 677,800 -7.3
03/04/2025
18.70
 1,898,600 19.50 19.50 18.55 72,400 296,004 -4.3
02/04/2025
19.20
 2,059,600 19.60 19.60 19.20 100 189,340 -3.7
01/04/2025
19.55
 1,960,400 19.60 19.60 19.35 57,700 187,600 -2.5
31/03/2025
19.55
 1,833,700 19.70 19.70 19.35 130,600 251,100 -2.4
28/03/2025
19.70
 1,925,500 19.65 19.70 19.40 72,600 112,936 -0.8
27/03/2025
19.60
 1,795,100 19.80 19.80 19.40 30,500 131,939 -2.0
26/03/2025
19.55
 1,910,700 19.60 19.85 19.55 146,400 64,000 1.6
25/03/2025
19.80
 1,989,900 19.80 19.90 19.50 0 0 0
24/03/2025
19.75
 2,007,000 19.85 19.85 19.50 23,800 248,500 -4.4
21/03/2025
19.85
 1,985,100 19.80 19.85 19.55 0 0 0
20/03/2025
19.85
 2,060,900 19.80 19.85 19.65 206,600 103,400 2.0
19/03/2025
19.80
 1,732,600 19.70 19.80 19.55 384,400 216,500 3.3
18/03/2025
19.70
 1,512,100 19.85 19.85 19.60 24,300 200,204 -3.5
17/03/2025
19.80
 1,791,700 19.90 19.90 19.65 80,700 179,400 -2.0
14/03/2025
19.80
 1,681,100 19.80 19.80 19.60 145,000 99,600 0.9
13/03/2025
19.80
 1,847,300 19.85 19.85 19.55 65,700 176,900 -2.2
12/03/2025
19.85
 1,620,700 19.80 19.90 19.55 211,900 80,608 2.6
11/03/2025
19.80
 1,855,300 19.80 19.80 19.45 226,600 144,500 1.6
10/03/2025
19.80
 1,858,800 19.70 19.85 19.65 182,500 54,400 2.5
07/03/2025
19.65
 1,792,000 19.45 19.65 19.30 203,100 193,500 0.2
06/03/2025
19.45
 1,879,100 19.50 19.75 19.40 318,696 74,800 4.8
05/03/2025
19.45
 1,802,100 19.45 19.50 19.30 151,500 43,400 2.1
04/03/2025
19.45
 1,911,600 19.15 19.45 19.15 132,400 84,200 0.9
03/03/2025
19.45
 1,711,300 19.40 19.60 19.10 179,100 150,800 0.5
28/02/2025
19.40
 2,261,100 19.55 19.55 19.05 34,200 326,800 -5.6
27/02/2025
19.50
 1,773,800 19.30 19.50 19.05 81,200 170,100 -1.7
26/02/2025
19.30
 1,780,700 19.70 19.70 19.30 125,000 35,800 1.7
25/02/2025
19.60
 1,774,600 19.65 19.70 19.40 217,000 39,700 3.5
24/02/2025
19.65
 2,045,600 19.30 19.65 19.15 165,600 445,200 -5.4
21/02/2025
19.55
 1,843,000 19.50 19.60 19.30 38,200 174,700 -2.6
20/02/2025
19.60
 2,215,100 19.40 19.75 19.30 189,200 231,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |