Ngân hàng TMCP Đông Nam Á (ssb)

17.45
0.10
(0.58%)
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
(2025-12-29) 		0.05 0.29% 43,464,700 -732,600 -12.9
17.20
18
17.45
2 tháng
(2025-11-28) 		0.05 0.29% 96,896,600 -293,800 -5.3
17.20
18
17.45
3 tháng
(2025-10-29) 		-0.60 -3.34% 163,723,900 -658,600 -11.8
16.60
18
17.45
6 tháng
(2025-07-31) 		-2.15 -11.03% 368,362,200 -3,150,299 -56.5
16.60
23.10
17.45
12 tháng
(2025-02-03) 		-0.55 -3.07% 633,221,400 979,614 -23.5
16.60
23.10
17.45
24 tháng
(2024-02-07) 		-3.15 -15.36% 1,149,501,900 660,575 -28.4
15.05
23.10
17.45
36 tháng
(2023-02-13) 		-7.16 -29.20% 1,418,609,000 -2,445,142 -109.5
15.05
26.86
17.45
60 tháng
(2021-03-24) 		6.86 65.41% 2,292,141,600 1,700,376 46.0
10.49
27.43
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
21
 3,371,100 21.65 21.95 21 123,500 563,800 -9.5
04/09/2025
21.65
 2,610,700 21.40 21.65 21.20 425,000 13,000 8.8
03/09/2025
21.15
 2,673,700 21.10 21.50 21.05 228,300 82,400 3.1
29/08/2025
21.40
 2,959,500 21.65 21.80 21.20 229,000 423,900 -4.2
28/08/2025
21.50
 2,658,800 21.30 21.65 20.80 93,901 191,400 0
27/08/2025
21.40
 3,034,400 21.80 21.85 21.10 98,800 625,800 -11.3
26/08/2025
21.80
 2,771,500 20.70 21.80 20.20 444,400 269,400 3.7
25/08/2025
20.75
 4,142,400 22.55 22.55 20.70 437,800 911,500 -10.4
22/08/2025
22.10
 5,135,900 23.10 23.80 21.90 542,700 379,600 3.9
21/08/2025
23.10
 4,812,800 21.90 23.10 21.60 846,300 313,600 12.2
20/08/2025
21.60
 6,438,900 20.70 21.60 20.40 1,063,600 641,000 8.9
19/08/2025
20.70
 3,538,700 20.60 20.80 20.30 135,700 162,500 -0.5
18/08/2025
20.60
 3,329,200 20.70 20.80 20.25 188,600 291,200 -2.1
15/08/2025
20.65
 5,448,200 21.90 21.90 20.55 311,800 560,900 -5.3
14/08/2025
20.80
 5,193,500 20.25 20.80 19.95 663,100 328,400 6.9
13/08/2025
19.95
 4,278,200 20.40 20.45 19.85 265,000 376,400 -2.2
12/08/2025
20.40
 4,137,100 20.50 20.55 20.10 516,500 354,300 3.3
11/08/2025
20.50
 5,104,900 20.10 20.60 20 557,200 236,700 6.5
08/08/2025
20.10
 3,829,100 19.90 20.10 19.80 121,400 130,900 -0.2
07/08/2025
19.80
 4,214,700 20.05 20.20 19.60 59,500 366,000 -6.1
06/08/2025
20
 4,508,800 19.80 20.50 19.70 287,600 255,800 0.6
05/08/2025
19.60
 4,152,900 20.25 20.85 19.50 246,100 595,200 -7.0
04/08/2025
20.25
 2,964,500 19.85 20.25 19.15 306,900 140,100 3.2
01/08/2025
19.60
 4,120,500 20.85 20.85 19.60 602,500 618,200 -0.3
31/07/2025
19.50
 2,878,700 19.55 20.15 19.50 297,300 218,700 1.6
30/07/2025
19.25
 2,625,600 19.85 20.25 19.10 152,400 330,500 -3.5
29/07/2025
19.90
 2,382,100 20.70 21.15 19.90 246,100 303,000 -1.1
28/07/2025
21.10
 3,189,100 20.90 21.15 20.50 802,600 152,400 13.6
25/07/2025
20.70
 2,938,100 19.95 20.95 19.95 567,300 116,600 9.2
24/07/2025
19.95
 1,940,700 19.90 20.10 19.80 206,600 39,500 3.3
23/07/2025
19.85
 2,397,100 20 20.10 19.75 114,400 50,400 1.3
22/07/2025
20
 3,366,200 20.05 20.05 19.50 168,000 197,800 -0.6
21/07/2025
19.90
 2,555,900 19.80 19.95 19.60 458,200 116,600 6.8
18/07/2025
19.80
 2,325,700 19.95 20 19.65 23,300 224,500 -4.0
17/07/2025
20
 2,829,600 19.50 20 19.30 508,800 334,600 3.3
16/07/2025
19.40
 2,425,800 19.25 19.40 19.20 353,500 117,700 4.5
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

Chính sách bảo mật | Điều khoản sử dụng |