Ngân hàng TMCP Đông Nam Á (ssb)

14.55
0.05
(0.34%)
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
(2026-05-13) 		-2.15 -12.91% 52,281,300 1,785,072 0
14
17.90
14.55
2 tháng
(2026-04-13) 		-2.60 -15.20% 89,641,800 1,015,572 0
14
17.90
14.55
3 tháng
(2026-03-16) 		-2.05 -12.39% 128,361,100 1,527,603 11.8
14
17.90
14.55
6 tháng
(2025-12-15) 		-2.70 -15.70% 258,187,000 -473,697 -22.5
14
18
14.55
12 tháng
(2025-06-17) 		-3.45 -19.22% 633,638,000 1,382,204 -2.6
14
23.10
14.55
24 tháng
(2024-06-24) 		-5.47 -27.38% 1,175,236,700 504,286 -46.4
14
23.10
14.55
36 tháng
(2023-06-28) 		-9.58 -39.77% 1,538,808,800 -2,431,922 -116.3
14
26.86
14.55
60 tháng
(2021-07-08) 		-7.10 -32.88% 2,326,550,200 1,601,779 30.1
14
27.43
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
17.70
 2,656,400 17.80 17.80 17.50 29,500 446,600 -7.3
12/01/2026
17.75
 2,809,700 17.40 17.75 17.30 490,100 53,300 7.7
09/01/2026
17.35
 2,096,900 17.40 17.45 17.25 51,400 27,300 0.4
08/01/2026
17.40
 2,679,300 17.35 17.50 17.20 588,700 57,100 9.2
07/01/2026
17.35
 2,370,600 17.30 17.35 17.15 116,700 45,400 1.2
06/01/2026
17.30
 2,070,200 17.25 17.30 17 48,500 95,400 -0.8
05/01/2026
17.20
 2,068,200 17.40 17.40 17.05 3,700 349,400 -5.9
31/12/2025
17.45
 2,414,500 17.25 17.45 17.05 35,100 93,100 -1.0
30/12/2025
17.20
 1,789,000 17.30 17.30 17.10 66,200 22,900 0.7
29/12/2025
17.30
 1,789,700 17.15 17.30 17.10 77,500 111,300 -0.6
26/12/2025
17.30
 2,094,200 17.40 17.40 17.10 100,800 247,500 -2.5
25/12/2025
17.35
 2,046,100 17.30 17.50 17.20 63,300 195,000 -2.3
24/12/2025
17.50
 2,308,400 17.60 17.60 17.20 157,500 141,000 0.3
23/12/2025
17.50
 2,662,000 17.70 17.70 17.40 108,800 201,900 -1.6
22/12/2025
17.75
 2,158,300 17.50 17.75 17.35 221,300 29,900 3.4
19/12/2025
17.50
 2,247,700 17.45 17.50 17.30 299,400 70,600 4.0
18/12/2025
17.45
 3,120,600 17.40 17.45 17.10 86,000 89,600 -0.1
17/12/2025
17.45
 2,422,900 17.45 17.50 17.20 247,200 162,500 1.5
16/12/2025
17.55
 2,453,500 17.20 17.55 17.05 362,400 81,900 4.9
15/12/2025
17.20
 2,725,400 17.25 17.25 17 28,900 98,200 -1.2
12/12/2025
17.30
 2,485,800 17.45 17.45 17 87,100 219,300 -2.3
11/12/2025
17.45
 2,337,400 17.50 17.50 17.20 126,800 141,400 -0.3
10/12/2025
17.45
 2,436,500 17.30 17.55 17.20 134,800 154,800 -0.4
09/12/2025
17.40
 2,738,100 17.40 17.50 17.10 43,900 432,600 -6.7
08/12/2025
17.55
 2,404,700 17.35 17.60 17.35 44,500 153,800 -1.9
05/12/2025
17.70
 2,918,800 17.70 17.70 17.35 34,100 125,300 -1.6
04/12/2025
17.70
 2,560,600 17.80 17.80 17.50 37,500 221,100 -3.2
03/12/2025
17.75
 3,152,900 17.30 17.75 17.25 828,500 128,900 12.2
02/12/2025
17.25
 2,774,500 17.20 17.25 17.05 296,300 34,600 4.5
01/12/2025
17.20
 2,656,000 17.30 17.30 17.05 188,100 65,300 2.1
28/11/2025
17.30
 2,727,500 17.20 17.35 17.10 17,900 81,100 -1.1
27/11/2025
17.35
 2,879,200 17.30 17.45 17.15 266,600 36,600 4.0
26/11/2025
17.25
 3,297,200 17.05 17.25 17 234,300 73,600 2.8
25/11/2025
17.10
 2,522,200 17.20 17.30 16.90 37,100 238,700 -3.4
24/11/2025
17.40
 2,411,300 17.10 17.40 16.95 362,000 4,600 6.1
21/11/2025
17.15
 2,856,900 16.80 17.15 16.80 126,200 40,400 1.4
20/11/2025
17
 3,061,400 17.15 17.20 17 158,300 120,900 0.6
19/11/2025
17.20
 3,170,900 17.35 17.35 17 80,400 63,500 0.3
18/11/2025
17.35
 3,411,700 17.45 17.45 17.05 83,200 384,900 -5.2
17/11/2025
17.45
 3,402,100 17 17.45 16.90 348,900 123,600 3.8
14/11/2025
17
 3,215,900 17.05 17.10 16.90 62,800 65,100 -0.0
13/11/2025
17.15
 3,530,100 17 17.25 16.90 202,300 103,400 1.7
12/11/2025
17.15
 3,631,700 16.65 17.20 16.60 332,600 33,600 5.0
11/11/2025
16.60
 2,890,700 16.90 16.90 16.60 15,300 297,300 -4.7
10/11/2025
16.85
 2,662,400 17.25 17.25 16.85 46,100 339,900 -5.0
07/11/2025
17.20
 2,922,400 17.20 17.35 16.90 37,600 540,300 -8.6
06/11/2025
17.45
 2,484,600 17.35 17.50 17.20 34,700 100,200 -1.1
05/11/2025
17.50
 2,439,000 17.70 17.75 17.35 116,400 230,800 -2.0
04/11/2025
17.80
 3,181,700 17.40 17.80 17.20 375,800 373,300 0.0
03/11/2025
17.75
 2,881,500 17.70 17.75 17.30 206,700 223,000 -0.3
31/10/2025
17.70
 4,153,600 17.80 17.90 17.45 178,800 425,600 -4.4
30/10/2025
17.90
 2,596,100 17.95 17.95 17.55 67,800 174,600 -1.9
29/10/2025
17.95
 3,224,700 17.75 17.95 17.40 305,000 49,800 4.5
28/10/2025
17.75
 2,472,300 17.60 17.75 17.05 91,600 156,200 -1.1
27/10/2025
17.55
 2,726,800 17.95 17.95 17.55 136,300 279,200 -2.5
24/10/2025
18
 2,741,100 18.15 18.15 17.65 124,900 282,300 -2.8
23/10/2025
18.15
 2,610,600 18.40 18.40 17.80 98,600 205,700 -1.9
22/10/2025
18.25
 2,608,400 18.70 18.70 17.65 68,200 341,400 -5.0
21/10/2025
18.55
 3,554,400 17.90 18.60 17.45 1,117,400 190,000 16.7
20/10/2025
17.40
 3,426,900 18.65 18.80 17.40 619,100 776,100 -2.6
17/10/2025
18.45
 2,762,100 18.95 18.95 18.45 248,400 318,200 -1.3
16/10/2025
19
 3,680,100 19.05 19.15 18.60 14,200 365,200 -6.6
15/10/2025
19
 2,606,800 19.20 19.35 19 54,400 117,100 -1.2
14/10/2025
19.40
 2,917,500 19.45 19.45 19.10 71,300 177,200 -2.1
13/10/2025
19.45
 3,553,700 19.20 19.45 19 20,200 361,600 -6.6
10/10/2025
19.45
 2,942,500 19.10 19.45 19.05 201,100 88,700 2.2
09/10/2025
19.10
 2,535,600 19.15 19.35 19.05 0 0 0
08/10/2025
19.20
 3,085,500 19.35 19.45 19.20 119,000 361,500 -4.7
07/10/2025
19.20
 2,272,700 19.70 19.75 19.20 34,200 524,300 -9.5
06/10/2025
19.70
 2,617,500 19.90 19.90 19.10 328,300 459,000 -2.5
03/10/2025
19
 2,246,100 19.35 19.35 19 73,700 527,600 -8.7
02/10/2025
19.30
 2,991,600 19.40 19.45 19.20 161,900 286,300 -2.4
01/10/2025
19.40
 2,442,200 19.30 19.40 19.10 72,200 221,900 -2.9
30/09/2025
19.30
 2,226,500 19.50 19.50 19.05 139,400 150,800 -0.2
29/09/2025
19.50
 2,517,300 19.50 19.50 19.05 108,100 140,200 -0.6
26/09/2025
19.50
 2,932,100 19.55 19.60 19.30 242,500 152,500 1.7
25/09/2025
19.45
 3,513,000 19.55 19.80 19.45 281,900 95,400 3.6
24/09/2025
19.50
 2,851,600 19.30 20 19 454,200 97,700 6.9
23/09/2025
19.30
 3,914,100 19.35 19.55 19.20 540,900 668,300 -2.5
22/09/2025
19.30
 4,008,900 19.60 19.85 19.30 319,300 653,400 -6.5
19/09/2025
19.60
 2,227,200 19.95 20 19.60 59,800 61,200 -0.0
18/09/2025
20
 2,467,200 20.10 20.15 19.55 24,300 135,800 -2.2
17/09/2025
20.10
 2,913,100 19.95 20.20 19.80 202,200 66,300 2.7
16/09/2025
20
 3,093,100 20 20.10 19.65 248,400 145,100 2.1
15/09/2025
19.85
 2,671,200 19.90 19.90 19.60 185,100 72,000 2.2
12/09/2025
19.65
 2,536,500 20.10 20.25 19.60 154,200 182,100 -0.5
11/09/2025
20.10
 2,716,500 20 20.30 19.20 286,100 594,200 -6.0
10/09/2025
19.95
 2,497,400 19.75 20.10 19.75 313,000 43,500 5.4
09/09/2025
19.65
 2,869,100 19.95 20.20 19.60 254,400 791,600 -10.6
08/09/2025
19.95
 3,580,400 21.05 21.15 19.95 565,800 478,500 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |