Ngân hàng TMCP Đông Nam Á (ssb)

15.25
-0.30
(-1.93%)
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
(2026-07-06) 		-0.85 -5.18% 44,348,100 -37,806 0
15.40
16.40
15.55
2 tháng
(2026-06-04) 		1.20 8.36% 98,378,900 2,390,744 0
14.30
16.50
15.55
3 tháng
(2026-05-05) 		1.65 11.89% 146,897,600 4,390,416 0
13.65
16.50
15.55
6 tháng
(2026-02-04) 		1.44 10.24% 260,556,700 3,071,147 -4.6
13.52
16.50
15.55
12 tháng
(2025-08-08) 		-1.13 -6.76% 619,005,000 -342,752 -64.5
13.52
19.17
15.55
24 tháng
(2024-08-13) 		-0.06 -0.42% 1,154,917,900 3,444,330 -38.0
12.49
19.17
15.55
36 tháng
(2023-08-21) 		-3.95 -20.26% 1,576,460,700 -461,078 -131.9
12.49
20.86
15.55
60 tháng
(2021-08-30) 		-1.42 -8.35% 2,332,376,400 4,105,423 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)
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
07/10/2025
15.93
 2,272,700 16.35 16.39 15.93 34,200 524,300 -9.5
06/10/2025
16.35
 2,617,500 16.51 16.51 15.85 328,300 459,000 -2.5
03/10/2025
15.77
 2,246,100 16.06 16.06 15.77 73,700 527,600 -8.7
02/10/2025
16.01
 2,991,600 16.10 16.14 15.93 161,900 286,300 -2.4
01/10/2025
16.10
 2,442,200 16.01 16.10 15.85 72,200 221,900 -2.9
30/09/2025
16.01
 2,226,500 16.18 16.18 15.81 139,400 150,800 -0.2
29/09/2025
16.18
 2,517,300 16.18 16.18 15.81 108,100 140,200 -0.6
26/09/2025
16.18
 2,932,100 16.22 16.26 16.01 242,500 152,500 1.7
25/09/2025
16.14
 3,513,000 16.22 16.43 16.14 281,900 95,400 3.6
24/09/2025
16.18
 2,851,600 16.01 16.59 15.77 454,200 97,700 6.9
23/09/2025
16.01
 3,914,100 16.06 16.22 15.93 540,900 668,300 -2.5
22/09/2025
16.01
 4,008,900 16.26 16.47 16.01 319,300 653,400 -6.5
19/09/2025
16.26
 2,227,200 16.55 16.59 16.26 59,800 61,200 -0.0
18/09/2025
16.59
 2,467,200 16.68 16.72 16.22 24,300 135,800 -2.2
17/09/2025
16.68
 2,913,100 16.55 16.76 16.43 202,200 66,300 2.7
16/09/2025
16.59
 3,093,100 16.59 16.68 16.30 248,400 145,100 2.1
15/09/2025
16.47
 2,671,200 16.51 16.51 16.26 185,100 72,000 2.2
12/09/2025
16.30
 2,536,500 16.68 16.80 16.26 154,200 182,100 -0.5
11/09/2025
16.68
 2,716,500 16.59 16.84 15.93 286,100 594,200 -6.0
10/09/2025
16.55
 2,497,400 16.39 16.68 16.39 313,000 43,500 5.4
09/09/2025
16.30
 2,869,100 16.55 16.76 16.26 254,400 791,600 -10.6
08/09/2025
16.55
 3,580,400 17.47 17.55 16.55 565,800 478,500 1.9
05/09/2025
17.42
 3,371,100 17.96 18.21 17.42 123,500 563,800 -9.5
04/09/2025
17.96
 2,610,700 17.76 17.96 17.59 425,000 13,000 8.8
03/09/2025
17.55
 2,673,700 17.51 17.84 17.47 228,300 82,400 3.1
29/08/2025
17.76
 2,959,500 17.96 18.09 17.59 229,000 423,900 -4.2
28/08/2025
17.84
 2,658,800 17.67 17.96 17.26 93,901 191,400 0
27/08/2025
17.76
 3,034,400 18.09 18.13 17.51 98,800 625,800 -11.3
26/08/2025
18.09
 2,771,500 17.18 18.09 16.76 444,400 269,400 3.7
25/08/2025
17.22
 4,142,400 18.71 18.71 17.18 437,800 911,500 -10.4
22/08/2025
18.34
 5,135,900 19.17 19.75 18.17 542,700 379,600 3.9
21/08/2025
19.17
 4,812,800 18.17 19.17 17.92 846,300 313,600 12.2
20/08/2025
17.92
 6,438,900 17.18 17.92 16.93 1,063,600 641,000 8.9
19/08/2025
17.18
 3,538,700 17.09 17.26 16.84 135,700 162,500 -0.5
18/08/2025
17.09
 3,329,200 17.18 17.26 16.80 188,600 291,200 -2.1
15/08/2025
17.13
 5,448,200 18.17 18.17 17.05 311,800 560,900 -5.3
14/08/2025
17.26
 5,193,500 16.80 17.26 16.55 663,100 328,400 6.9
13/08/2025
16.55
 4,278,200 16.93 16.97 16.47 265,000 376,400 -2.2
12/08/2025
16.93
 4,137,100 17.01 17.05 16.68 516,500 354,300 3.3
11/08/2025
17.01
 5,104,900 16.68 17.09 16.59 557,200 236,700 6.5
08/08/2025
16.68
 3,829,100 16.51 16.68 16.43 121,400 130,900 -0.2
07/08/2025
16.43
 4,214,700 16.64 16.76 16.26 59,500 366,000 -6.1
06/08/2025
16.59
 4,508,800 16.43 17.01 16.35 287,600 255,800 0.6
05/08/2025
16.26
 4,152,900 16.80 17.30 16.18 246,100 595,200 -7.0
04/08/2025
16.80
 2,964,500 16.47 16.80 15.89 306,900 140,100 3.2
01/08/2025
16.26
 4,120,500 17.30 17.30 16.26 602,500 618,200 -0.3
31/07/2025
16.18
 2,878,700 16.22 16.72 16.18 297,300 218,700 1.6
30/07/2025
15.97
 2,625,600 16.47 16.80 15.85 152,400 330,500 -3.5
29/07/2025
16.51
 2,382,100 17.18 17.55 16.51 246,100 303,000 -1.1
28/07/2025
17.51
 3,189,100 17.34 17.55 17.01 802,600 152,400 13.6
25/07/2025
17.18
 2,938,100 16.55 17.38 16.55 567,300 116,600 9.2
24/07/2025
16.55
 1,940,700 16.51 16.68 16.43 206,600 39,500 3.3
23/07/2025
16.47
 2,397,100 16.59 16.68 16.39 114,400 50,400 1.3
22/07/2025
16.59
 3,366,200 16.64 16.64 16.18 168,000 197,800 -0.6
21/07/2025
16.51
 2,555,900 16.43 16.55 16.26 458,200 116,600 6.8
18/07/2025
16.43
 2,325,700 16.55 16.59 16.30 23,300 224,500 -4.0
17/07/2025
16.59
 2,829,600 16.18 16.59 16.01 508,800 334,600 3.3
16/07/2025
16.10
 2,425,800 15.97 16.10 15.93 353,500 117,700 4.5
15/07/2025
16.01
 2,193,700 16.01 16.01 15.85 404,800 38,100 7.0
14/07/2025
15.97
 2,322,900 16.06 16.06 15.81 124,400 32,900 1.8
11/07/2025
16.01
 2,510,900 15.97 16.10 15.81 77,000 64,900 0
10/07/2025
15.93
 2,569,300 15.89 15.93 15.77 410,400 39,300 0
09/07/2025
15.85
 2,517,600 15.68 15.85 15.64 684,200 31,800 0
08/07/2025
15.68
 2,218,100 15.64 15.77 15.52 308,400 237,800 1.3
07/07/2025
15.68
 2,645,100 15.35 15.68 15.35 872,200 74,200 15.0
04/07/2025
15.35
 2,056,400 15.27 15.35 15.14 326,300 47,400 5.1
03/07/2025
15.18
 2,136,600 15.06 15.23 14.98 295,900 11,800 5.2
02/07/2025
15.06
 2,086,600 14.94 15.06 14.94 289,700 100 5.2
01/07/2025
14.94
 1,931,900 15.06 15.06 14.94 77,700 50,800 0.5
30/06/2025
15.06
 1,902,200 15.06 15.06 14.98 48,500 29,100 0.3
27/06/2025
15.06
 2,028,600 15.06 15.06 14.89 87,900 9,200 1.4
26/06/2025
15.06
 2,159,200 14.89 15.06 14.85 800 153,600 -2.8
25/06/2025
15.02
 1,935,800 15.02 15.02 14.85 600 48,200 -0.9
24/06/2025
15.02
 2,140,500 15.02 15.06 14.89 78,800 215,300 -2.5
23/06/2025
15.02
 1,808,700 15.02 15.02 14.94 45,000 48,300 -0.1
20/06/2025
15.06
 2,576,500 15.02 15.06 14.94 141,000 2,400 2.5
19/06/2025
15.02
 2,225,700 14.73 15.02 14.73 68,600 16,400 0.9
18/06/2025
14.89
 1,891,600 14.89 14.94 14.73 9,300 49,200 -0.7
17/06/2025
14.89
 1,958,800 14.94 14.94 14.73 15,200 152,400 -2.5
16/06/2025
14.89
 2,072,400 14.94 14.94 14.73 65,500 218,100 -2.7
13/06/2025
14.89
 2,316,800 15.02 15.02 14.69 68,000 161,000 -1.7
12/06/2025
15.06
 2,037,000 15.10 15.10 14.89 25,700 61,700 -0.7
11/06/2025
14.98
 2,170,400 14.98 15.10 14.89 45,400 118,500 -1.3
10/06/2025
15.02
 2,092,800 15.23 15.23 14.98 20,300 74,200 -1.0
09/06/2025
15.06
 1,993,000 15.02 15.06 14.94 4,200 168,600 -3.0
06/06/2025
15.10
 1,947,500 14.98 15.14 14.94 39,200 214,300 -3.2
05/06/2025
15.02
 2,249,700 15.23 15.27 15.02 80,200 149,000 -1.3
04/06/2025
15.14
 2,370,800 15.23 15.31 15.14 40,100 17,900 0.4
03/06/2025
15.18
 2,281,000 15.35 15.43 15.18 141,600 95,500 0.8
02/06/2025
15.35
 2,170,100 15.27 15.39 15.10 33,100 107,500 -1.4
30/05/2025
15.27
 2,367,100 15.27 15.27 15.14 2,500 189,900 -3.4
29/05/2025
15.27
 1,922,700 15.43 15.43 15.27 0 61,500 -1.1
28/05/2025
15.43
 1,998,900 15.31 15.47 15.31 174,800 10,700 3.0
27/05/2025
15.31
 1,758,800 15.47 15.47 15.31 44,600 190,700 -2.7
26/05/2025
15.47
 2,406,400 15.39 15.47 15.14 16,800 261,500 -4.5
23/05/2025
15.47
 1,738,500 15.52 15.60 15.35 5,000 98,600 -1.7

Chính sách bảo mật | Điều khoản sử dụng |