Ngân hàng TMCP Đông Nam Á (ssb)

14.85
-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
(2026-05-19) 		1.21 8.83% 53,101,000 1,628,972 0
13.65
14.90
14.85
2 tháng
(2026-04-20) 		0.92 6.57% 87,929,000 1,340,672 0
13.65
14.90
14.85
3 tháng
(2026-03-20) 		0.88 6.26% 128,319,100 822,303 1.9
13.65
14.90
14.85
6 tháng
(2025-12-22) 		0.17 1.17% 253,737,800 -1,099,997 -31.6
13.52
14.94
14.85
12 tháng
(2025-06-23) 		-0.12 -0.79% 633,506,300 1,263,304 -2.9
13.52
19.17
14.85
24 tháng
(2024-06-28) 		-0.35 -2.28% 1,167,793,500 1,019,686 -33.8
12.49
19.17
14.85
36 tháng
(2023-07-04) 		-5 -25.14% 1,544,652,400 -2,631,722 -118.9
12.49
22.29
14.85
60 tháng
(2021-07-14) 		-1.60 -9.69% 2,326,232,000 1,496,579 30.1
12.49
22.76
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2025
15.47
 2,079,700 15.43 15.47 15.35 73,000 47,600 0
21/05/2025
15.52
 2,214,000 15.64 15.64 15.43 101,900 46,700 1.0
20/05/2025
15.64
 2,086,000 15.43 15.64 15.35 58,500 64,100 -0.1
19/05/2025
15.60
 1,967,900 15.77 15.77 15.47 97,300 139,000 0
16/05/2025
15.77
 1,978,400 15.97 16.10 15.72 2,800 95,300 0
15/05/2025
16.10
 2,779,900 15.56 16.18 15.56 455,400 55,400 0
14/05/2025
15.64
 2,399,400 15.43 15.68 15.43 330,700 26,400 0
13/05/2025
15.52
 2,102,300 15.77 15.81 15.52 19,300 78,800 0
12/05/2025
15.77
 2,485,200 15.56 15.89 15.43 36,000 58,700 0
09/05/2025
15.52
 1,682,700 15.35 15.60 15.35 334,700 3,000 0
08/05/2025
15.52
 2,035,800 15.31 15.52 15.27 291,700 31,400 0
07/05/2025
15.35
 1,626,000 15.35 15.39 15.23 196,200 14,300 0
06/05/2025
15.31
 1,711,400 15.31 15.43 15.14 193,000 9,200 0
05/05/2025
15.31
 1,808,600 15.31 15.35 15.10 33,300 46,100 0
29/04/2025
15.27
 1,740,900 15.52 15.60 15.27 18,000 130,700 -2.1
28/04/2025
15.43
 1,786,900 15.14 15.52 15.10 267,400 0 4.9
25/04/2025
15.02
 4,411,600 15.52 15.56 15.02 318,602 122,100 3.6
24/04/2025
15.43
 2,196,800 15.39 15.68 15.31 266,800 17,500 4.6
23/04/2025
15.35
 1,961,400 16.47 16.51 15.35 185,900 316,000 -2.6
22/04/2025
15.93
 2,622,300 15.60 15.93 15.14 276,100 366,100 -1.8
21/04/2025
15.81
 1,827,300 16.01 16.06 15.60 125,700 19,300 2.0
18/04/2025
16.06
 1,995,600 16.26 16.26 15.97 84,000 51,538 0.6
17/04/2025
16.06
 2,852,200 15.85 16.39 15.68 62,200 351,100 -5.6
16/04/2025
15.52
 1,980,400 15.18 15.52 15.06 84,700 105,000 -0.4
15/04/2025
15.43
 1,968,800 15.43 15.85 15.02 107,900 204,200 -1.8
14/04/2025
15.89
 2,444,100 15.89 16.55 15.85 155,600 131,000 0.5
11/04/2025
16.59
 2,330,100 16.22 17.26 16.22 490,100 460,500 0.6
10/04/2025
17.13
 2,667,000 16.97 17.13 16.59 15,700 29,400 -0.3
09/04/2025
16.01
 2,471,600 15.68 16.06 15.02 446,000 513,802 -1.4
08/04/2025
15.77
 1,598,700 16.01 16.01 15.06 70,800 261,614 -3.6
04/04/2025
15.93
 2,660,300 16.43 16.43 15.64 298,700 677,800 -7.3
03/04/2025
15.52
 1,898,600 16.18 16.18 15.39 72,400 296,004 -4.3

Chính sách bảo mật | Điều khoản sử dụng |