Ngân hàng TMCP Đông Nam Á (ssb)

15.35
-0.20
(-1.29%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |