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)
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
05/11/2024
13.90
 1,757,500 13.77 13.90 13.57 110,500 44,500 1.1
04/11/2024
13.86
 2,028,700 13.94 13.94 13.61 221,700 183,300 0.6
01/11/2024
14.06
 2,696,400 13.57 14.06 13.57 637,400 139,400 8.4
31/10/2024
13.73
 1,930,400 13.65 13.73 13.48 224,200 156,700 1.1
30/10/2024
13.69
 3,265,100 13.69 13.69 13.48 17,900 124,700 -1.8
29/10/2024
13.77
 1,841,000 13.82 13.86 13.65 97,200 110,900 -0.2
28/10/2024
13.82
 1,894,000 13.61 13.82 13.61 63,500 66,000 -0.0
25/10/2024
13.82
 1,739,600 13.82 13.82 13.57 162,600 123,700 0.7
24/10/2024
13.82
 1,717,700 13.77 13.82 13.61 93,200 72,600 0.3
23/10/2024
13.82
 1,855,300 13.86 13.86 13.65 116,300 58,900 1.0
22/10/2024
13.86
 1,849,500 13.82 13.86 13.65 142,000 43,500 1.6
21/10/2024
13.86
 2,019,800 13.65 13.90 13.65 59,800 57,900 0.0
18/10/2024
13.86
 1,700,300 13.90 14.23 13.86 66,100 3,000 1.1
17/10/2024
13.90
 2,139,900 13.86 13.94 13.44 48,100 254,100 -3.4
16/10/2024
13.86
 1,669,500 14.11 14.35 13.86 51,000 136,300 -1.5
15/10/2024
14.44
 1,610,900 14.19 14.60 14.19 45,300 81,100 -0.6
14/10/2024
14.44
 2,022,200 14.73 14.73 14.44 3,000 155,800 -2.7
11/10/2024
14.60
 1,601,800 14.64 14.69 14.52 137,900 9,400 2.3
10/10/2024
14.52
 2,135,500 14.60 14.77 14.52 124,700 92,200 0.6
09/10/2024
14.52
 2,214,700 14.19 14.94 14.06 289,800 100,600 3.3
08/10/2024
14.19
 2,261,400 14.19 14.27 14.06 96,300 167,600 -1.2
07/10/2024
14.19
 1,635,800 14.48 14.52 14.19 33,000 107,200 -1.3
04/10/2024
14.52
 2,103,800 14.77 14.77 14.48 4,000 118,600 -2.0
03/10/2024
14.77
 2,634,500 14.52 14.94 14.52 237,000 67,300 3.0
02/10/2024
14.56
 1,753,500 14.35 14.60 14.27 26,400 179,000 -2.7
01/10/2024
14.48
 2,012,200 14.15 14.56 14.11 123,800 97,900 0.4
30/09/2024
14.15
 1,546,400 14.11 14.15 13.98 115,100 75,700 0.7
27/09/2024
14.11
 1,643,800 14.11 14.23 13.98 14,100 138,800 -2.1
26/09/2024
14.11
 2,563,400 13.82 14.15 13.82 220,700 150,800 1.2
25/09/2024
13.82
 1,935,700 14.11 14.11 13.73 8,800 328,800 -5.4
24/09/2024
13.69
 1,049,400 13.28 13.82 13.19 123,500 92,700 0.5
23/09/2024
13.23
 2,009,000 13.86 13.86 13.23 101,000 272,900 -2.8
20/09/2024
13.73
 2,707,200 13.98 14.35 13.65 55,900 916,300 -14.6
19/09/2024
13.82
 2,750,200 13.11 13.82 13.07 143,900 160,100 -0.3
18/09/2024
12.94
 1,747,600 12.94 13.11 12.94 68,700 46,000 0.4
17/09/2024
12.82
 1,635,400 12.86 13.03 12.65 110,600 401,600 -4.5
16/09/2024
12.65
 2,986,500 12.78 13.19 12.61 707,400 57,400 10.0
13/09/2024
12.65
 2,204,100 12.86 13.03 12.61 406,200 35,200 5.7
12/09/2024
12.49
 5,282,900 13.36 13.69 12.49 835,300 35,800 12.8
11/09/2024
13.28
 2,221,300 14.11 14.52 13.28 216,200 62,400 2.6
10/09/2024
14.11
 2,494,800 14.85 15.02 14.11 101,600 210,500 -1.9
09/09/2024
15.02
 809,600 14.94 15.02 14.73 0 0 0
06/09/2024
14.94
 1,715,300 15.39 15.39 14.94 210,900 72,100 2.5
05/09/2024
15.35
 2,495,900 15.35 15.52 15.27 76,000 126,300 -0.9
04/09/2024
15.35
 2,612,000 15.56 15.93 15.35 53,300 387,900 -6.3
30/08/2024
15.93
 2,269,900 16.06 16.06 15.77 45,100 112,300 -1.3
29/08/2024
15.89
 2,521,600 15.85 15.97 15.81 50,000 100,700 -1.0
28/08/2024
15.97
 2,382,300 16.14 16.14 15.85 116,300 343,400 -4.4
27/08/2024
16.10
 2,236,900 16.35 16.47 16.06 21,600 358,900 -6.6
26/08/2024
16.47
 2,721,600 16.43 16.51 16.35 94,500 170,800 -1.5
23/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.1826 (Volume + 13.18%, Ratio=0.13)
23/08/2024
16.59
 2,788,900 16.30 16.97 16.30 140,400 203,500 -1.3
22/08/2024
16.64
 4,991,900 15.80 16.64 15.80 325,800 137,900 4.2
21/08/2024
15.87
 2,853,400 15.72 15.87 15.69 316,800 59,800 5.5
20/08/2024
15.83
 3,006,000 15.83 15.87 15.76 198,000 47,400 3.2
19/08/2024
15.83
 2,474,200 15.87 15.87 15.69 181,900 13,000 3.6
16/08/2024
15.83
 2,739,200 15.83 15.87 15.69 239,600 136,900 2.2
15/08/2024
15.80
 2,099,200 15.91 15.91 15.69 139,300 217,500 -1.7
14/08/2024
15.83
 2,116,300 15.80 15.83 15.72 105,000 63,400 0.9
13/08/2024
15.61
 2,397,400 15.83 16.02 15.61 220,900 56,900 3.6
12/08/2024
15.94
 2,237,000 15.83 16.02 15.80 411,600 114,400 6.5
09/08/2024
15.91
 2,280,100 15.87 15.91 15.69 26,100 166,900 -3.0
08/08/2024
15.83
 2,521,800 15.54 15.87 15.54 28,600 135,400 -2.3
07/08/2024
15.83
 2,693,400 15.87 16.13 15.83 15,600 112,900 -2.1
06/08/2024
16.13
 3,062,200 16.20 16.20 15.80 210,300 216,200 -0.1
05/08/2024
16.05
 2,951,100 16.35 16.35 15.43 38,700 366,300 -7.0
02/08/2024
16.57
 2,979,300 16.09 16.57 15.69 88,100 311,900 -4.8
01/08/2024
16.09
 2,893,400 15.98 16.35 15.83 333,300 285,800 1.1
31/07/2024
15.98
 2,533,400 16.05 16.05 15.83 51,600 281,200 -5.0

Chính sách bảo mật | Điều khoản sử dụng |