Ngân hàng TMCP Đông Nam Á (ssb)

16.55
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
(2026-02-11) 		-0.45 -2.65% 36,827,200 -293,500 -5.1
16.30
17.10
16.55
2 tháng
(2026-01-12) 		-1.20 -6.76% 86,749,400 -2,687,900 -46.2
16.30
18
16.55
3 tháng
(2025-12-15) 		-0.65 -3.78% 128,266,900 -2,144,500 -36.7
16.30
18
16.55
6 tháng
(2025-09-15) 		-3.30 -16.62% 316,416,700 -4,445,100 -80.2
16.30
20.10
16.55
12 tháng
(2025-03-18) 		-3.15 -15.99% 632,756,300 -1,508,574 -67.7
16.30
23.10
16.55
24 tháng
(2024-03-25) 		-2.98 -15.24% 1,169,236,800 -327,017 -41.0
15.05
23.10
16.55
36 tháng
(2023-03-29) 		-7.69 -31.71% 1,450,097,200 -3,899,135 -124.3
15.05
26.86
16.55
60 tháng
(2021-04-08) 		2.18 15.20% 2,322,689,300 -69,024 15.9
13.59
27.43
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
19.60
 1,772,200 19.60 19.80 19.50 85,700 180,500 -1.9
18/02/2025
19.75
 1,975,300 19.90 19.90 19.60 127,200 170,100 -0.8
17/02/2025
19.85
 2,083,400 19.35 19.90 19.25 348,500 39,200 6.1
14/02/2025
19.50
 2,370,900 19.20 19.50 19.15 448,100 57,400 7.6
13/02/2025
19.05
 1,660,800 18.90 19.05 18.65 424,000 100,900 6.1
12/02/2025
18.95
 2,281,200 18.95 18.95 18.70 277,100 64,800 4.0
11/02/2025
18.95
 2,694,000 18.65 18.95 18.45 95,500 254,200 -3.0
10/02/2025
18.70
 2,478,900 18.50 18.70 18.10 218,500 80,800 2.5
07/02/2025
18.70
 2,242,800 18.20 18.75 18.20 94,900 366,700 -5.1
06/02/2025
18.65
 2,183,600 18.80 18.80 18.35 212,000 210,900 -0.0
05/02/2025
18.65
 1,994,200 18.55 18.80 18.50 71,900 38,900 0.6
04/02/2025
18.80
 1,935,400 18.70 18.80 18.10 151,500 369,900 -4.0
03/02/2025
17.90
 1,910,600 18.30 18.65 17.60 418,600 362,600 1.0
24/01/2025
18.75
 2,277,800 18.60 18.80 18.10 164,600 492,300 -6.0
23/01/2025
18.75
 2,134,900 18.75 18.95 18.60 116,100 219,400 -1.9
22/01/2025
18.75
 1,963,400 18.60 18.75 18.35 255,500 162,000 1.7
21/01/2025
18.45
 2,690,900 18 18.45 17.95 976,000 358,500 11.2
20/01/2025
18
 1,936,100 17.65 18 17.65 168,200 58,000 2.0
17/01/2025
17.90
 2,076,800 17.60 17.90 17.60 54,600 155,400 -1.8
16/01/2025
17.80
 2,524,600 17.70 17.80 17.30 170,500 428,100 -4.5
15/01/2025
17.70
 3,355,300 17.25 17.70 17.10 42,400 568,600 -9.2
14/01/2025
17.45
 1,885,900 17.15 17.45 17.15 239,900 79,900 2.8
13/01/2025
17.50
 2,534,200 17.05 17.60 17.05 156,800 320,800 -2.9
10/01/2025
17.40
 2,155,900 17.05 17.40 16.95 242,800 342,200 -1.7
09/01/2025
17.05
 1,946,700 17.30 17.30 16.90 119,000 140,300 -0.4
08/01/2025
17.10
 2,124,100 16.65 17.10 16.60 414,600 114,400 5.1
07/01/2025
16.80
 3,200,600 16.75 16.80 16.55 180,300 281,800 -1.7
06/01/2025
16.75
 1,709,400 16.65 16.75 16.60 201,000 59,400 2.4
03/01/2025
16.80
 1,760,500 16.75 16.80 16.50 60,800 234,200 -2.9
02/01/2025
16.75
 1,644,600 16.90 16.90 16.45 19,100 300,100 -4.6
31/12/2024
16.75
 1,631,400 16.85 16.85 16.60 39,330 94,300 -0.9
30/12/2024
16.70
 1,727,400 16.80 16.95 16.70 162,100 96,800 1.1
27/12/2024
16.90
 1,741,800 17.05 17.20 16.90 90,400 86,600 0.1
26/12/2024
16.90
 1,693,500 17.25 17.30 16.90 38,500 154,000 -2.0
25/12/2024
17.25
 1,924,800 16.85 17.25 16.85 403,200 23,800 6.5
24/12/2024
17.05
 1,701,000 16.90 17.05 16.75 124,500 34,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |