Ngân hàng TMCP Đông Nam Á (ssb)

14.70
-0.15
(-1.01%)
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)
02/04/2025
15.93
 2,059,600 16.26 16.26 15.93 100 189,340 -3.7
01/04/2025
16.22
 1,960,400 16.26 16.26 16.06 57,700 187,600 -2.5
31/03/2025
16.22
 1,833,700 16.35 16.35 16.06 130,600 251,100 -2.4
28/03/2025
16.35
 1,925,500 16.30 16.35 16.10 72,600 112,936 -0.8
27/03/2025
16.26
 1,795,100 16.43 16.43 16.10 30,500 131,939 -2.0
26/03/2025
16.22
 1,910,700 16.26 16.47 16.22 146,400 64,000 1.6
25/03/2025
16.43
 1,989,900 16.43 16.51 16.18 0 0 0
24/03/2025
16.39
 2,007,000 16.47 16.47 16.18 23,800 248,500 -4.4
21/03/2025
16.47
 1,985,100 16.43 16.47 16.22 0 0 0
20/03/2025
16.47
 2,060,900 16.43 16.47 16.30 206,600 103,400 2.0
19/03/2025
16.43
 1,732,600 16.35 16.43 16.22 384,400 216,500 3.3
18/03/2025
16.35
 1,512,100 16.47 16.47 16.26 24,300 200,204 -3.5
17/03/2025
16.43
 1,791,700 16.51 16.51 16.30 80,700 179,400 -2.0
14/03/2025
16.43
 1,681,100 16.43 16.43 16.26 145,000 99,600 0.9
13/03/2025
16.43
 1,847,300 16.47 16.47 16.22 65,700 176,900 -2.2
12/03/2025
16.47
 1,620,700 16.43 16.51 16.22 211,900 80,608 2.6
11/03/2025
16.43
 1,855,300 16.43 16.43 16.14 226,600 144,500 1.6
10/03/2025
16.43
 1,858,800 16.35 16.47 16.30 182,500 54,400 2.5
07/03/2025
16.30
 1,792,000 16.14 16.30 16.01 203,100 193,500 0.2
06/03/2025
16.14
 1,879,100 16.18 16.39 16.10 318,696 74,800 4.8
05/03/2025
16.14
 1,802,100 16.14 16.18 16.01 151,500 43,400 2.1
04/03/2025
16.14
 1,911,600 15.89 16.14 15.89 132,400 84,200 0.9
03/03/2025
16.14
 1,711,300 16.10 16.26 15.85 179,100 150,800 0.5
28/02/2025
16.10
 2,261,100 16.22 16.22 15.81 34,200 326,800 -5.6
27/02/2025
16.18
 1,773,800 16.01 16.18 15.81 81,200 170,100 -1.7
26/02/2025
16.01
 1,780,700 16.35 16.35 16.01 125,000 35,800 1.7
25/02/2025
16.26
 1,774,600 16.30 16.35 16.10 217,000 39,700 3.5
24/02/2025
16.30
 2,045,600 16.01 16.30 15.89 165,600 445,200 -5.4
21/02/2025
16.22
 1,843,000 16.18 16.26 16.01 38,200 174,700 -2.6
20/02/2025
16.26
 2,215,100 16.10 16.39 16.01 189,200 231,000 -0.8
19/02/2025
16.26
 1,772,200 16.26 16.43 16.18 85,700 180,500 -1.9
18/02/2025
16.39
 1,975,300 16.51 16.51 16.26 127,200 170,100 -0.8
17/02/2025
16.47
 2,083,400 16.06 16.51 15.97 348,500 39,200 6.1
14/02/2025
16.18
 2,370,900 15.93 16.18 15.89 448,100 57,400 7.6
13/02/2025
15.81
 1,660,800 15.68 15.81 15.47 424,000 100,900 6.1
12/02/2025
15.72
 2,281,200 15.72 15.72 15.52 277,100 64,800 4.0
11/02/2025
15.72
 2,694,000 15.47 15.72 15.31 95,500 254,200 -3.0
10/02/2025
15.52
 2,478,900 15.35 15.52 15.02 218,500 80,800 2.5
07/02/2025
15.52
 2,242,800 15.10 15.56 15.10 94,900 366,700 -5.1
06/02/2025
15.47
 2,183,600 15.60 15.60 15.23 212,000 210,900 -0.0
05/02/2025
15.47
 1,994,200 15.39 15.60 15.35 71,900 38,900 0.6
04/02/2025
15.60
 1,935,400 15.52 15.60 15.02 151,500 369,900 -4.0
03/02/2025
14.85
 1,910,600 15.18 15.47 14.60 418,600 362,600 1.0
24/01/2025
15.56
 2,277,800 15.43 15.60 15.02 164,600 492,300 -6.0
23/01/2025
15.56
 2,134,900 15.56 15.72 15.43 116,100 219,400 -1.9
22/01/2025
15.56
 1,963,400 15.43 15.56 15.23 255,500 162,000 1.7
21/01/2025
15.31
 2,690,900 14.94 15.31 14.89 976,000 358,500 11.2
20/01/2025
14.94
 1,936,100 14.64 14.94 14.64 168,200 58,000 2.0
17/01/2025
14.85
 2,076,800 14.60 14.85 14.60 54,600 155,400 -1.8
16/01/2025
14.77
 2,524,600 14.69 14.77 14.35 170,500 428,100 -4.5
15/01/2025
14.69
 3,355,300 14.31 14.69 14.19 42,400 568,600 -9.2
14/01/2025
14.48
 1,885,900 14.23 14.48 14.23 239,900 79,900 2.8
13/01/2025
14.52
 2,534,200 14.15 14.60 14.15 156,800 320,800 -2.9
10/01/2025
14.44
 2,155,900 14.15 14.44 14.06 242,800 342,200 -1.7
09/01/2025
14.15
 1,946,700 14.35 14.35 14.02 119,000 140,300 -0.4
08/01/2025
14.19
 2,124,100 13.82 14.19 13.77 414,600 114,400 5.1
07/01/2025
13.94
 3,200,600 13.90 13.94 13.73 180,300 281,800 -1.7
06/01/2025
13.90
 1,709,400 13.82 13.90 13.77 201,000 59,400 2.4
03/01/2025
13.94
 1,760,500 13.90 13.94 13.69 60,800 234,200 -2.9
02/01/2025
13.90
 1,644,600 14.02 14.02 13.65 19,100 300,100 -4.6
31/12/2024
13.90
 1,631,400 13.98 13.98 13.77 39,330 94,300 -0.9
30/12/2024
13.86
 1,727,400 13.94 14.06 13.86 162,100 96,800 1.1
27/12/2024
14.02
 1,741,800 14.15 14.27 14.02 90,400 86,600 0.1
26/12/2024
14.02
 1,693,500 14.31 14.35 14.02 38,500 154,000 -2.0
25/12/2024
14.31
 1,924,800 13.98 14.31 13.98 403,200 23,800 6.5
24/12/2024
14.15
 1,701,000 14.02 14.15 13.90 124,500 34,000 1.5
23/12/2024
14.06
 1,748,500 13.82 14.06 13.77 119,700 57,000 1.1
20/12/2024
13.86
 1,581,500 13.94 14.02 13.69 20,700 243,700 -3.7
19/12/2024
13.69
 2,264,900 14.15 14.19 13.69 10,800 339,200 -5.6
18/12/2024
14.31
 1,526,600 14.19 14.31 14.19 68,000 37,100 0.5
17/12/2024
14.35
 2,372,600 14.31 14.35 14.06 117,100 394,100 -4.7
16/12/2024
14.35
 1,704,900 14.40 14.40 14.19 38,500 94,300 -1.0
13/12/2024
14.40
 1,793,700 14.31 14.44 14.19 165,900 322,600 -2.7
12/12/2024
14.44
 1,754,100 14.40 14.44 14.23 180,900 152,800 0.5
11/12/2024
14.40
 2,086,500 14.40 14.44 14.19 114,500 157,700 -0.7
10/12/2024
14.40
 2,288,800 14.35 14.48 14.31 321,600 105,800 3.7
09/12/2024
14.35
 2,470,500 14.19 14.44 14.11 114,900 27,100 1.5
06/12/2024
14.31
 1,856,600 14.11 14.60 14.11 270,600 44,600 3.9
05/12/2024
14.27
 2,301,900 14.06 14.27 13.94 291,800 59,200 4.0
04/12/2024
14.06
 1,748,200 13.94 14.06 13.90 93,700 143,271 -0.8
03/12/2024
14.11
 1,829,200 14.06 14.11 13.90 65,700 136,920 -1.2
02/12/2024
14.06
 1,740,600 14.11 14.15 13.98 23,300 62,600 -0.7
29/11/2024
14.11
 2,162,800 14.11 14.11 13.94 103,900 114,700 -0.2
28/11/2024
14.11
 1,942,700 14.11 14.19 13.94 209,100 25,600 3.1
27/11/2024
14.06
 1,939,200 13.90 14.06 13.90 119,700 35,200 1.4
26/11/2024
14.02
 1,845,000 13.94 14.02 13.90 204,000 32,300 2.9
25/11/2024
13.98
 1,972,900 13.98 14.02 13.86 228,200 157,900 1.2
22/11/2024
14.02
 1,697,400 13.98 14.02 13.86 83,500 51,200 0.5
21/11/2024
14.02
 2,243,100 13.86 14.02 13.73 382,500 305,500 1.3
20/11/2024
14.02
 1,905,200 13.73 14.02 13.73 151,900 207,500 -0.9
19/11/2024
14.02
 3,297,900 13.73 14.11 13.69 99,600 532,770 -7.3
18/11/2024
13.98
 3,545,400 13.77 13.98 13.61 166,800 205,200 -0.6
15/11/2024
13.94
 1,783,500 13.86 13.94 13.73 184,500 186,300 -0.0
14/11/2024
13.90
 1,872,500 13.61 13.90 13.61 50,300 102,700 -0.9
13/11/2024
13.86
 1,860,900 13.61 13.86 13.57 158,000 165,700 -0.1
12/11/2024
13.82
 1,717,000 13.86 13.86 13.65 106,600 113,700 -0.1
11/11/2024
13.86
 1,706,700 13.90 13.94 13.61 64,700 95,200 -0.5
08/11/2024
13.90
 1,735,000 13.98 14.02 13.69 125,100 63,900 1.0
07/11/2024
13.98
 1,616,800 14.02 14.11 13.82 89,300 7,300 1.4
06/11/2024
14.02
 1,858,600 13.90 14.06 13.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |