Ngân hàng TMCP Đông Nam Á (ssb)

24.10
0.65
(2.77%)
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
(2026-08-19) 		8.40 55.81% 70,053,000 4,432,510 0
15.05
24.10
24.10
2 tháng
(2026-07-20) 		7.70 48.89% 117,030,800 4,432,510 0
15.05
24.10
24.10
3 tháng
(2026-06-22) 		8.50 56.86% 164,780,600 4,432,510 0
14.95
24.10
24.10
6 tháng
(2026-03-23) 		9.51 68.23% 309,280,600 4,432,510 0
13.65
24.10
24.10
12 tháng
(2025-09-23) 		7.44 46.43% 652,845,500 4,432,510 0
13.52
24.10
24.10
24 tháng
(2024-09-30) 		9.30 65.76% 1,262,802,800 4,432,510 0
13.52
24.10
24.10
36 tháng
(2023-10-04) 		5.53 30.83% 1,768,660,700 4,432,510 0
12.43
24.10
24.10
60 tháng
(2021-10-14) 		4.88 26.31% 2,518,815,700 8,360,985 147.9
12.43
24.74
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
14.35
 2,485,800 14.48 14.48 14.11 0 0 0
11/12/2025
14.48
 2,337,400 14.52 14.52 14.27 0 0 0
10/12/2025
14.48
 2,436,500 14.35 14.56 14.27 0 0 0
09/12/2025
14.44
 2,738,100 14.44 14.52 14.19 0 0 0
08/12/2025
14.56
 2,404,700 14.40 14.60 14.40 0 0 0
05/12/2025
14.69
 2,918,800 14.69 14.69 14.40 0 0 0
04/12/2025
14.69
 2,560,600 14.77 14.77 14.52 0 0 0
03/12/2025
14.73
 3,152,900 14.35 14.73 14.31 0 0 0
02/12/2025
14.31
 2,774,500 14.27 14.31 14.15 0 0 0
01/12/2025
14.27
 2,656,000 14.35 14.35 14.15 0 0 0
28/11/2025
14.35
 2,727,500 14.27 14.40 14.19 0 0 0
27/11/2025
14.40
 2,879,200 14.35 14.48 14.23 0 0 0
26/11/2025
14.31
 3,297,200 14.15 14.31 14.11 0 0 0
25/11/2025
14.19
 2,522,200 14.27 14.35 14.02 0 0 0
24/11/2025
14.44
 2,411,300 14.19 14.44 14.06 0 0 0
21/11/2025
14.23
 2,856,900 13.94 14.23 13.94 0 0 0
20/11/2025
14.11
 3,061,400 14.23 14.27 14.11 0 0 0
19/11/2025
14.27
 3,170,900 14.40 14.40 14.11 0 0 0
18/11/2025
14.40
 3,411,700 14.48 14.48 14.15 0 0 0
17/11/2025
14.48
 3,402,100 14.11 14.48 14.02 0 0 0
14/11/2025
14.11
 3,215,900 14.15 14.19 14.02 0 0 0
13/11/2025
14.23
 3,530,100 14.11 14.31 14.02 0 0 0
12/11/2025
14.23
 3,631,700 13.82 14.27 13.77 0 0 0
11/11/2025
13.77
 2,890,700 14.02 14.02 13.77 0 0 0
10/11/2025
13.98
 2,662,400 14.31 14.31 13.98 0 0 0
07/11/2025
14.27
 2,922,400 14.27 14.40 14.02 0 0 0
06/11/2025
14.48
 2,484,600 14.40 14.52 14.27 0 0 0
05/11/2025
14.52
 2,439,000 14.69 14.73 14.40 0 0 0
04/11/2025
14.77
 3,181,700 14.44 14.77 14.27 0 0 0
03/11/2025
14.73
 2,881,500 14.69 14.73 14.35 0 0 0
31/10/2025
14.69
 4,153,600 14.77 14.85 14.48 0 0 0
30/10/2025
14.85
 2,596,100 14.89 14.89 14.56 0 0 0
29/10/2025
14.89
 3,224,700 14.73 14.89 14.44 0 0 0
28/10/2025
14.73
 2,472,300 14.60 14.73 14.15 0 0 0
27/10/2025
14.56
 2,726,800 14.89 14.89 14.56 0 0 0
24/10/2025
14.94
 2,741,100 15.06 15.06 14.64 0 0 0
23/10/2025
15.06
 2,610,600 15.27 15.27 14.77 0 0 0
22/10/2025
15.14
 2,608,400 15.52 15.52 14.64 0 0 0
21/10/2025
15.39
 3,554,400 14.85 15.43 14.48 0 0 0
20/10/2025
14.44
 3,426,900 15.47 15.60 14.44 0 0 0
17/10/2025
15.31
 2,762,100 15.72 15.72 15.31 0 0 0
16/10/2025
15.77
 3,680,100 15.81 15.89 15.43 0 0 0
15/10/2025
15.77
 2,606,800 15.93 16.06 15.77 0 0 0
14/10/2025
16.10
 2,917,500 16.14 16.14 15.85 0 0 0
13/10/2025
16.14
 3,553,700 15.93 16.14 15.77 0 0 0
10/10/2025
16.14
 2,942,500 15.85 16.14 15.81 0 0 0
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 0 0 0
07/10/2025
15.93
 2,272,700 16.35 16.39 15.93 0 0 0
06/10/2025
16.35
 2,617,500 16.51 16.51 15.85 0 0 0
03/10/2025
15.77
 2,246,100 16.06 16.06 15.77 0 0 0
02/10/2025
16.01
 2,991,600 16.10 16.14 15.93 0 0 0
01/10/2025
16.10
 2,442,200 16.01 16.10 15.85 0 0 0
30/09/2025
16.01
 2,226,500 16.18 16.18 15.81 0 0 0
29/09/2025
16.18
 2,517,300 16.18 16.18 15.81 0 0 0
26/09/2025
16.18
 2,932,100 16.22 16.26 16.01 0 0 0
25/09/2025
16.14
 3,513,000 16.22 16.43 16.14 0 0 0
24/09/2025
16.18
 2,851,600 16.01 16.59 15.77 0 0 0
23/09/2025
16.01
 3,914,100 16.06 16.22 15.93 0 0 0
22/09/2025
16.01
 4,008,900 16.26 16.47 16.01 0 0 0
19/09/2025
16.26
 2,227,200 16.55 16.59 16.26 0 0 0
18/09/2025
16.59
 2,467,200 16.68 16.72 16.22 0 0 0
17/09/2025
16.68
 2,913,100 16.55 16.76 16.43 0 0 0
16/09/2025
16.59
 3,093,100 16.59 16.68 16.30 0 0 0
15/09/2025
16.47
 2,671,200 16.51 16.51 16.26 0 0 0
12/09/2025
16.30
 2,536,500 16.68 16.80 16.26 0 0 0
11/09/2025
16.68
 2,716,500 16.59 16.84 15.93 0 0 0
10/09/2025
16.55
 2,497,400 16.39 16.68 16.39 0 0 0
09/09/2025
16.30
 2,869,100 16.55 16.76 16.26 0 0 0
08/09/2025
16.55
 3,580,400 17.47 17.55 16.55 0 0 0
05/09/2025
17.42
 3,371,100 17.96 18.21 17.42 0 0 0
04/09/2025
17.96
 2,610,700 17.76 17.96 17.59 0 0 0
03/09/2025
17.55
 2,673,700 17.51 17.84 17.47 0 0 0
02/09/2025
15.52
 2,242,800 15.10 15.56 15.10 0 0 0
01/09/2025
14.15
 1,946,700 14.35 14.35 14.02 0 0 0
29/08/2025
17.76
 2,959,500 17.96 18.09 17.59 0 0 0
28/08/2025
17.84
 2,658,800 17.67 17.96 17.26 0 0 0
27/08/2025
17.76
 3,034,400 18.09 18.13 17.51 0 0 0
26/08/2025
18.09
 2,771,500 17.18 18.09 16.76 0 0 0
25/08/2025
17.22
 4,142,400 18.71 18.71 17.18 0 0 0
22/08/2025
18.34
 5,135,900 19.17 19.75 18.17 0 0 0
21/08/2025
19.17
 4,812,800 18.17 19.17 17.92 0 0 0
20/08/2025
17.92
 6,438,900 17.18 17.92 16.93 0 0 0
19/08/2025
17.18
 3,538,700 17.09 17.26 16.84 0 0 0
18/08/2025
17.09
 3,329,200 17.18 17.26 16.80 0 0 0
15/08/2025
17.13
 5,448,200 18.17 18.17 17.05 0 0 0
14/08/2025
17.26
 5,193,500 16.80 17.26 16.55 0 0 0
13/08/2025
16.55
 4,278,200 16.93 16.97 16.47 0 0 0
12/08/2025
16.93
 4,137,100 17.01 17.05 16.68 0 0 0
11/08/2025
17.01
 5,104,900 16.68 17.09 16.59 0 0 0
08/08/2025
16.68
 3,829,100 16.51 16.68 16.43 0 0 0
07/08/2025
16.43
 4,214,700 16.64 16.76 16.26 0 0 0
06/08/2025
16.59
 4,508,800 16.43 17.01 16.35 0 0 0
05/08/2025
16.26
 4,152,900 16.80 17.30 16.18 0 0 0
04/08/2025
16.80
 2,964,500 16.47 16.80 15.89 0 0 0
01/08/2025
16.26
 4,120,500 17.30 17.30 16.26 0 0 0
31/07/2025
16.18
 2,878,700 16.22 16.72 16.18 0 0 0
30/07/2025
15.97
 2,625,600 16.47 16.80 15.85 0 0 0
29/07/2025
16.51
 2,382,100 17.18 17.55 16.51 0 0 0
28/07/2025
17.51
 3,189,100 17.34 17.55 17.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |