Ngân hàng TMCP Đông Nam Á (ssb)

15.55
0
(0%)
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
(2026-06-29) 		-0.60 -3.72% 48,435,000 1,483,394 0
15.40
16.50
15.55
2 tháng
(2026-05-29) 		1.55 11.07% 101,486,300 1,777,916 0
14
16.50
15.55
3 tháng
(2026-04-29) 		1.69 12.22% 142,214,700 4,606,516 0
13.65
16.50
15.55
6 tháng
(2026-01-29) 		1.07 7.40% 261,351,400 2,852,447 -11.0
13.52
16.50
15.55
12 tháng
(2025-08-04) 		-1.25 -7.45% 626,363,700 -639,752 -73.7
13.52
19.17
15.55
24 tháng
(2024-08-07) 		-0.28 -1.80% 1,156,168,000 3,556,630 -39.0
12.49
19.17
15.55
36 tháng
(2023-08-14) 		-6.26 -28.70% 1,573,337,500 -485,378 -137.3
12.49
21.81
15.55
60 tháng
(2021-08-23) 		-1.09 -6.53% 2,337,495,200 4,265,423 29.8
12.49
22.76
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
14.11
 2,783,600 13.77 14.11 13.69 153,800 150,100 0.0
04/03/2026
13.94
 2,359,000 13.73 13.94 13.61 68,500 209,500 -2.3
03/03/2026
13.90
 1,925,800 13.94 13.94 13.69 90,000 220,800 -2.2
02/03/2026
13.94
 2,260,000 13.77 13.94 13.73 60,200 98,200 -0.7
27/02/2026
14.02
 1,992,800 14.06 14.11 13.90 69,800 88,800 -0.3
26/02/2026
14.11
 2,113,700 14.06 14.11 13.90 26,700 166,300 -2.4
25/02/2026
14.06
 2,121,400 14.02 14.11 13.94 36,000 106,600 -1.2
24/02/2026
14.11
 2,218,700 14.11 14.15 14.02 45,600 47,600 -0.0
23/02/2026
14.19
 1,608,100 14.23 14.23 14.06 84,600 6,600 1.3
13/02/2026
14.11
 2,280,700 14.02 14.11 13.90 29,300 80,400 -0.9
12/02/2026
14.06
 2,132,500 14.11 14.11 13.82 39,100 150,700 -1.9
11/02/2026
14.11
 2,253,800 13.86 14.11 13.77 119,500 63,300 0.9
10/02/2026
13.90
 2,014,100 13.86 13.90 13.69 2,500 106,100 -1.7
09/02/2026
13.90
 2,211,700 13.86 13.94 13.73 33,900 320,200 -4.8
06/02/2026
13.94
 2,245,700 13.94 13.94 13.73 33,900 320,200 -4.8
05/02/2026
13.94
 2,233,600 14.06 14.11 13.94 32,500 126,300 -1.6
04/02/2026
14.11
 2,104,600 14.11 14.11 13.98 68,400 116,600 -0.8
03/02/2026
14.11
 2,106,100 14.15 14.23 13.98 60,200 98,200 -0.7
02/02/2026
14.23
 2,938,100 14.15 14.23 13.90 79,000 356,500 -4.7
30/01/2026
14.23
 2,376,700 14.44 14.52 14.23 19,900 43,100 -0.4
29/01/2026
14.48
 1,856,000 14.48 14.48 14.31 13,100 53,100 -0.7
28/01/2026
14.48
 1,848,500 14.52 14.56 14.31 23,600 169,400 -2.5
27/01/2026
14.48
 1,800,800 14.40 14.52 14.27 21,400 154,600 -2.3
26/01/2026
14.40
 1,968,900 14.60 14.60 14.27 26,900 233,400 -3.6
23/01/2026
14.64
 1,993,100 14.56 14.69 14.44 63,000 135,500 -1.3
22/01/2026
14.69
 1,974,100 14.35 14.69 14.35 83,100 123,400 -0.7
21/01/2026
14.44
 2,311,100 14.64 14.64 14.31 38,500 379,400 -5.9
20/01/2026
14.69
 2,623,600 14.89 14.89 14.64 20,600 169,500 -2.6
19/01/2026
14.94
 2,356,200 14.94 14.94 14.77 41,900 80,300 -0.7
16/01/2026
14.94
 1,922,600 14.89 14.94 14.77 54,100 107,500 -1.0
15/01/2026
14.89
 2,163,500 14.85 14.89 14.64 36,200 234,700 -3.5
14/01/2026
14.85
 3,407,100 14.69 14.89 14.56 426,100 264,900 2.8
13/01/2026
14.69
 2,656,400 14.77 14.77 14.52 29,500 446,600 -7.3
12/01/2026
14.73
 2,809,700 14.44 14.73 14.35 490,100 53,300 7.7
09/01/2026
14.40
 2,096,900 14.44 14.48 14.31 51,400 27,300 0.4
08/01/2026
14.44
 2,679,300 14.40 14.52 14.27 588,700 57,100 9.2
07/01/2026
14.40
 2,370,600 14.35 14.40 14.23 116,700 45,400 1.2
06/01/2026
14.35
 2,070,200 14.31 14.35 14.11 48,500 95,400 -0.8
05/01/2026
14.27
 2,068,200 14.44 14.44 14.15 3,700 349,400 -5.9
31/12/2025
14.48
 2,414,500 14.31 14.48 14.15 35,100 93,100 -1.0
30/12/2025
14.27
 1,789,000 14.35 14.35 14.19 66,200 22,900 0.7
29/12/2025
14.35
 1,789,700 14.23 14.35 14.19 77,500 111,300 -0.6
26/12/2025
14.35
 2,094,200 14.44 14.44 14.19 100,800 247,500 -2.5
25/12/2025
14.40
 2,046,100 14.35 14.52 14.27 63,300 195,000 -2.3
24/12/2025
14.52
 2,308,400 14.60 14.60 14.27 157,500 141,000 0.3
23/12/2025
14.52
 2,662,000 14.69 14.69 14.44 108,800 201,900 -1.6
22/12/2025
14.73
 2,158,300 14.52 14.73 14.40 221,300 29,900 3.4
19/12/2025
14.52
 2,247,700 14.48 14.52 14.35 299,400 70,600 4.0
18/12/2025
14.48
 3,120,600 14.44 14.48 14.19 86,000 89,600 -0.1
17/12/2025
14.48
 2,422,900 14.48 14.52 14.27 247,200 162,500 1.5
16/12/2025
14.56
 2,453,500 14.27 14.56 14.15 362,400 81,900 4.9
15/12/2025
14.27
 2,725,400 14.31 14.31 14.11 28,900 98,200 -1.2
12/12/2025
14.35
 2,485,800 14.48 14.48 14.11 87,100 219,300 -2.3
11/12/2025
14.48
 2,337,400 14.52 14.52 14.27 126,800 141,400 -0.3
10/12/2025
14.48
 2,436,500 14.35 14.56 14.27 134,800 154,800 -0.4
09/12/2025
14.44
 2,738,100 14.44 14.52 14.19 43,900 432,600 -6.7
08/12/2025
14.56
 2,404,700 14.40 14.60 14.40 44,500 153,800 -1.9
05/12/2025
14.69
 2,918,800 14.69 14.69 14.40 34,100 125,300 -1.6
04/12/2025
14.69
 2,560,600 14.77 14.77 14.52 37,500 221,100 -3.2
03/12/2025
14.73
 3,152,900 14.35 14.73 14.31 828,500 128,900 12.2
02/12/2025
14.31
 2,774,500 14.27 14.31 14.15 296,300 34,600 4.5
01/12/2025
14.27
 2,656,000 14.35 14.35 14.15 188,100 65,300 2.1
28/11/2025
14.35
 2,727,500 14.27 14.40 14.19 17,900 81,100 -1.1
27/11/2025
14.40
 2,879,200 14.35 14.48 14.23 266,600 36,600 4.0
26/11/2025
14.31
 3,297,200 14.15 14.31 14.11 234,300 73,600 2.8
25/11/2025
14.19
 2,522,200 14.27 14.35 14.02 37,100 238,700 -3.4
24/11/2025
14.44
 2,411,300 14.19 14.44 14.06 362,000 4,600 6.1
21/11/2025
14.23
 2,856,900 13.94 14.23 13.94 126,200 40,400 1.4
20/11/2025
14.11
 3,061,400 14.23 14.27 14.11 158,300 120,900 0.6
19/11/2025
14.27
 3,170,900 14.40 14.40 14.11 80,400 63,500 0.3
18/11/2025
14.40
 3,411,700 14.48 14.48 14.15 83,200 384,900 -5.2
17/11/2025
14.48
 3,402,100 14.11 14.48 14.02 348,900 123,600 3.8
14/11/2025
14.11
 3,215,900 14.15 14.19 14.02 62,800 65,100 -0.0
13/11/2025
14.23
 3,530,100 14.11 14.31 14.02 202,300 103,400 1.7
12/11/2025
14.23
 3,631,700 13.82 14.27 13.77 332,600 33,600 5.0
11/11/2025
13.77
 2,890,700 14.02 14.02 13.77 15,300 297,300 -4.7
10/11/2025
13.98
 2,662,400 14.31 14.31 13.98 46,100 339,900 -5.0
07/11/2025
14.27
 2,922,400 14.27 14.40 14.02 37,600 540,300 -8.6
06/11/2025
14.48
 2,484,600 14.40 14.52 14.27 34,700 100,200 -1.1
05/11/2025
14.52
 2,439,000 14.69 14.73 14.40 116,400 230,800 -2.0
04/11/2025
14.77
 3,181,700 14.44 14.77 14.27 375,800 373,300 0.0
03/11/2025
14.73
 2,881,500 14.69 14.73 14.35 206,700 223,000 -0.3
31/10/2025
14.69
 4,153,600 14.77 14.85 14.48 178,800 425,600 -4.4
30/10/2025
14.85
 2,596,100 14.89 14.89 14.56 67,800 174,600 -1.9
29/10/2025
14.89
 3,224,700 14.73 14.89 14.44 305,000 49,800 4.5
28/10/2025
14.73
 2,472,300 14.60 14.73 14.15 91,600 156,200 -1.1
27/10/2025
14.56
 2,726,800 14.89 14.89 14.56 136,300 279,200 -2.5
24/10/2025
14.94
 2,741,100 15.06 15.06 14.64 124,900 282,300 -2.8
23/10/2025
15.06
 2,610,600 15.27 15.27 14.77 98,600 205,700 -1.9
22/10/2025
15.14
 2,608,400 15.52 15.52 14.64 68,200 341,400 -5.0
21/10/2025
15.39
 3,554,400 14.85 15.43 14.48 1,117,400 190,000 16.7
20/10/2025
14.44
 3,426,900 15.47 15.60 14.44 619,100 776,100 -2.6
17/10/2025
15.31
 2,762,100 15.72 15.72 15.31 248,400 318,200 -1.3
16/10/2025
15.77
 3,680,100 15.81 15.89 15.43 14,200 365,200 -6.6
15/10/2025
15.77
 2,606,800 15.93 16.06 15.77 54,400 117,100 -1.2
14/10/2025
16.10
 2,917,500 16.14 16.14 15.85 71,300 177,200 -2.1
13/10/2025
16.14
 3,553,700 15.93 16.14 15.77 20,200 361,600 -6.6
10/10/2025
16.14
 2,942,500 15.85 16.14 15.81 201,100 88,700 2.2
09/10/2025
15.85
 2,535,600 15.89 16.06 15.81 0 0 0
08/10/2025
15.93
 3,085,500 16.06 16.14 15.93 119,000 361,500 -4.7

Chính sách bảo mật | Điều khoản sử dụng |