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)
25/07/2025
17.18
 2,938,100 16.55 17.38 16.55 0 0 0
24/07/2025
16.55
 1,940,700 16.51 16.68 16.43 0 0 0
23/07/2025
16.47
 2,397,100 16.59 16.68 16.39 0 0 0
22/07/2025
16.59
 3,366,200 16.64 16.64 16.18 0 0 0
21/07/2025
16.51
 2,555,900 16.43 16.55 16.26 0 0 0
18/07/2025
16.43
 2,325,700 16.55 16.59 16.30 0 0 0
17/07/2025
16.59
 2,829,600 16.18 16.59 16.01 0 0 0
16/07/2025
16.10
 2,425,800 15.97 16.10 15.93 0 0 0
15/07/2025
16.01
 2,193,700 16.01 16.01 15.85 0 0 0
14/07/2025
15.97
 2,322,900 16.06 16.06 15.81 0 0 0
11/07/2025
16.01
 2,510,900 15.97 16.10 15.81 0 0 0
10/07/2025
15.93
 2,569,300 15.89 15.93 15.77 0 0 0
09/07/2025
15.85
 2,517,600 15.68 15.85 15.64 0 0 0
08/07/2025
15.68
 2,218,100 15.64 15.77 15.52 0 0 0
07/07/2025
15.68
 2,645,100 15.35 15.68 15.35 0 0 0
04/07/2025
15.35
 2,056,400 15.27 15.35 15.14 0 0 0
03/07/2025
15.18
 2,136,600 15.06 15.23 14.98 0 0 0
02/07/2025
15.06
 2,086,600 14.94 15.06 14.94 0 0 0
01/07/2025
14.94
 1,931,900 15.06 15.06 14.94 0 0 0
30/06/2025
15.06
 1,902,200 15.06 15.06 14.98 0 0 0
27/06/2025
15.06
 2,028,600 15.06 15.06 14.89 0 0 0
26/06/2025
15.06
 2,159,200 14.89 15.06 14.85 0 0 0
25/06/2025
15.02
 1,935,800 15.02 15.02 14.85 0 0 0
24/06/2025
15.02
 2,140,500 15.02 15.06 14.89 0 0 0
23/06/2025
15.02
 1,808,700 15.02 15.02 14.94 0 0 0
20/06/2025
15.06
 2,576,500 15.02 15.06 14.94 0 0 0
19/06/2025
15.02
 2,225,700 14.73 15.02 14.73 0 0 0
18/06/2025
14.89
 1,891,600 14.89 14.94 14.73 0 0 0
17/06/2025
14.89
 1,958,800 14.94 14.94 14.73 0 0 0
16/06/2025
14.89
 2,072,400 14.94 14.94 14.73 0 0 0
13/06/2025
14.89
 2,316,800 15.02 15.02 14.69 0 0 0
12/06/2025
15.06
 2,037,000 15.10 15.10 14.89 0 0 0
11/06/2025
14.98
 2,170,400 14.98 15.10 14.89 0 0 0
10/06/2025
15.02
 2,092,800 15.23 15.23 14.98 0 0 0
09/06/2025
15.06
 1,993,000 15.02 15.06 14.94 0 0 0
06/06/2025
15.10
 1,947,500 14.98 15.14 14.94 0 0 0
05/06/2025
15.02
 2,249,700 15.23 15.27 15.02 0 0 0
04/06/2025
15.14
 2,370,800 15.23 15.31 15.14 0 0 0
03/06/2025
15.18
 2,281,000 15.35 15.43 15.18 0 0 0
02/06/2025
15.35
 2,170,100 15.27 15.39 15.10 0 0 0
30/05/2025
15.27
 2,367,100 15.27 15.27 15.14 0 0 0
29/05/2025
15.27
 1,922,700 15.43 15.43 15.27 0 0 0
28/05/2025
15.43
 1,998,900 15.31 15.47 15.31 0 0 0
27/05/2025
15.31
 1,758,800 15.47 15.47 15.31 0 0 0
26/05/2025
15.47
 2,406,400 15.39 15.47 15.14 0 0 0
23/05/2025
15.47
 1,738,500 15.52 15.60 15.35 0 0 0
22/05/2025
15.47
 2,079,700 15.43 15.47 15.35 0 0 0
21/05/2025
15.52
 2,214,000 15.64 15.64 15.43 0 0 0
20/05/2025
15.64
 2,086,000 15.43 15.64 15.35 0 0 0
19/05/2025
15.60
 1,967,900 15.77 15.77 15.47 0 0 0
16/05/2025
15.77
 1,978,400 15.97 16.10 15.72 0 0 0
15/05/2025
16.10
 2,779,900 15.56 16.18 15.56 0 0 0
14/05/2025
15.64
 2,399,400 15.43 15.68 15.43 0 0 0
13/05/2025
15.52
 2,102,300 15.77 15.81 15.52 0 0 0
12/05/2025
15.77
 2,485,200 15.56 15.89 15.43 0 0 0
09/05/2025
15.52
 1,682,700 15.35 15.60 15.35 0 0 0
08/05/2025
15.52
 2,035,800 15.39 15.47 15.27 0 0 0
07/05/2025
15.39
 1,759,000 15.35 15.39 15.23 0 0 0
06/05/2025
15.31
 1,711,400 15.31 15.43 15.14 0 0 0
05/05/2025
15.31
 1,808,600 15.31 15.35 15.10 0 0 0
02/05/2025
15.47
 1,994,200 15.39 15.60 15.35 0 0 0
01/05/2025
13.94
 1,760,500 13.90 13.94 13.69 0 0 0
30/04/2025
16.22
 5,557,100 15.35 16.22 15.35 0 0 0
29/04/2025
15.27
 1,740,900 15.52 15.60 15.27 0 0 0
28/04/2025
15.43
 1,786,900 15.14 15.52 15.10 0 0 0
25/04/2025
15.02
 4,411,600 15.52 15.56 15.02 0 0 0
24/04/2025
15.43
 2,196,800 15.39 15.68 15.31 0 0 0
23/04/2025
15.35
 1,961,400 16.47 16.51 15.35 0 0 0
22/04/2025
15.93
 2,622,300 15.60 15.93 15.14 0 0 0
21/04/2025
15.81
 1,827,300 16.01 16.06 15.60 0 0 0
18/04/2025
16.06
 1,995,600 16.26 16.26 15.97 0 0 0
17/04/2025
16.06
 2,852,200 15.85 16.39 15.68 0 0 0
16/04/2025
15.52
 1,980,400 15.18 15.52 15.06 0 0 0
15/04/2025
15.43
 1,968,800 15.43 15.85 15.02 0 0 0
14/04/2025
15.89
 2,444,100 15.89 16.55 15.85 0 0 0
11/04/2025
16.59
 2,330,100 16.22 17.26 16.22 0 0 0
10/04/2025
17.13
 2,667,000 16.97 17.13 16.59 0 0 0
09/04/2025
16.01
 2,471,600 15.68 16.06 15.02 0 0 0
08/04/2025
15.77
 1,598,700 16.01 16.01 15.06 0 0 0
07/04/2025
15.35
 2,056,400 15.27 15.35 15.14 0 0 0
04/04/2025
15.93
 2,660,300 16.43 16.43 15.64 0 0 0
03/04/2025
15.52
 1,898,600 16.18 16.18 15.39 0 0 0
02/04/2025
15.93
 2,059,600 16.26 16.26 15.93 0 0 0
01/04/2025
16.22
 1,960,400 16.26 16.26 16.06 0 0 0
31/03/2025
16.22
 1,833,700 16.35 16.35 16.06 0 0 0
28/03/2025
16.35
 1,925,500 16.30 16.35 16.10 0 0 0
27/03/2025
16.26
 1,795,100 16.43 16.43 16.10 0 0 0
26/03/2025
16.22
 1,910,700 16.26 16.47 16.22 0 0 0
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 0 0 0
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 0 0 0
19/03/2025
16.43
 1,732,600 16.35 16.43 16.22 0 0 0
18/03/2025
16.35
 1,512,100 16.47 16.47 16.26 0 0 0
17/03/2025
16.43
 1,791,700 16.51 16.51 16.30 0 0 0
14/03/2025
16.43
 1,681,100 16.43 16.43 16.26 0 0 0
13/03/2025
16.43
 1,847,300 16.47 16.47 16.22 0 0 0
12/03/2025
16.47
 1,620,700 16.43 16.51 16.22 0 0 0
11/03/2025
16.43
 1,855,300 16.43 16.43 16.14 0 0 0
10/03/2025
16.43
 1,858,800 16.35 16.47 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |