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)
07/03/2025
16.30
 1,792,000 16.14 16.30 16.01 0 0 0
06/03/2025
16.14
 1,879,100 16.18 16.39 16.10 0 0 0
05/03/2025
16.14
 1,802,100 16.14 16.18 16.01 0 0 0
04/03/2025
16.14
 1,911,600 15.89 16.14 15.89 0 0 0
03/03/2025
16.14
 1,711,300 16.10 16.26 15.85 0 0 0
28/02/2025
16.10
 2,261,100 16.22 16.22 15.81 0 0 0
27/02/2025
16.18
 1,773,800 16.01 16.18 15.81 0 0 0
26/02/2025
16.01
 1,780,700 16.35 16.35 16.01 0 0 0
25/02/2025
16.26
 1,774,600 16.30 16.35 16.10 0 0 0
24/02/2025
16.30
 2,045,600 16.01 16.30 15.89 0 0 0
21/02/2025
16.22
 1,843,000 16.18 16.26 16.01 0 0 0
20/02/2025
16.26
 2,215,100 16.10 16.39 16.01 0 0 0
19/02/2025
16.26
 1,772,200 16.26 16.43 16.18 0 0 0
18/02/2025
16.39
 1,975,300 16.51 16.51 16.26 0 0 0
17/02/2025
16.47
 2,083,400 16.06 16.51 15.97 0 0 0
14/02/2025
16.18
 2,370,900 15.93 16.18 15.89 0 0 0
13/02/2025
15.81
 1,660,800 15.68 15.81 15.47 0 0 0
12/02/2025
15.72
 2,281,200 15.72 15.72 15.52 0 0 0
11/02/2025
15.72
 2,694,000 15.47 15.72 15.31 0 0 0
10/02/2025
15.52
 2,478,900 15.35 15.52 15.02 0 0 0
07/02/2025
15.52
 2,242,800 15.10 15.56 15.10 0 0 0
06/02/2025
15.47
 2,183,600 15.60 15.60 15.23 0 0 0
05/02/2025
15.47
 1,994,200 15.39 15.60 15.35 0 0 0
04/02/2025
15.60
 1,935,400 15.52 15.60 15.02 0 0 0
03/02/2025
16.10
 2,261,100 16.22 16.22 15.81 0 0 0
31/01/2025
16.22
 5,557,100 15.35 16.22 15.35 0 0 0
30/01/2025
16.22
 5,557,100 15.35 16.22 15.35 0 0 0
29/01/2025
16.22
 5,557,100 15.35 16.22 15.35 0 0 0
28/01/2025
16.22
 5,557,100 15.35 16.22 15.35 0 0 0
27/01/2025
16.22
 5,557,100 15.35 16.22 15.35 0 0 0
24/01/2025
15.56
 2,277,800 15.43 15.60 15.02 0 0 0
23/01/2025
15.56
 2,134,900 15.56 15.72 15.43 0 0 0
22/01/2025
15.56
 1,963,400 15.43 15.56 15.23 0 0 0
21/01/2025
15.31
 2,690,900 14.94 15.31 14.89 0 0 0
20/01/2025
14.94
 1,936,100 14.64 14.94 14.64 0 0 0
17/01/2025
14.85
 2,076,800 14.60 14.85 14.60 0 0 0
16/01/2025
14.77
 2,524,600 14.69 14.77 14.35 0 0 0
15/01/2025
14.69
 3,355,300 14.31 14.69 14.19 0 0 0
14/01/2025
14.48
 1,885,900 14.23 14.48 14.23 0 0 0
13/01/2025
14.52
 2,534,200 14.15 14.60 14.15 0 0 0
10/01/2025
14.44
 2,155,900 14.15 14.44 14.06 0 0 0
09/01/2025
14.15
 1,946,700 14.35 14.35 14.02 0 0 0
08/01/2025
14.19
 2,124,100 13.82 14.19 13.77 0 0 0
07/01/2025
13.94
 3,200,600 13.90 13.94 13.73 0 0 0
06/01/2025
13.90
 1,709,400 13.82 13.90 13.77 0 0 0
03/01/2025
13.94
 1,760,500 13.90 13.94 13.69 0 0 0
02/01/2025
13.90
 1,644,600 14.02 14.02 13.65 0 0 0
01/01/2025
13.90
 1,631,400 13.98 13.98 13.77 0 0 0
31/12/2024
13.90
 1,631,400 13.98 13.98 13.77 0 0 0
30/12/2024
13.86
 1,727,400 13.94 14.06 13.86 0 0 0
27/12/2024
14.02
 1,741,800 14.15 14.27 14.02 0 0 0
26/12/2024
14.02
 1,693,500 14.31 14.35 14.02 0 0 0
25/12/2024
14.31
 1,924,800 13.98 14.31 13.98 0 0 0
24/12/2024
14.15
 1,701,000 14.02 14.15 13.90 0 0 0
23/12/2024
14.06
 1,748,500 13.82 14.06 13.77 0 0 0
20/12/2024
13.86
 1,581,500 13.94 14.02 13.69 0 0 0
19/12/2024
13.69
 2,264,900 14.15 14.19 13.69 0 0 0
18/12/2024
14.31
 1,526,600 14.19 14.31 14.19 0 0 0
17/12/2024
14.35
 2,372,600 14.31 14.35 14.06 0 0 0
16/12/2024
14.35
 1,704,900 14.40 14.40 14.19 0 0 0
13/12/2024
14.40
 1,793,700 14.31 14.44 14.19 0 0 0
12/12/2024
14.44
 1,754,100 14.40 14.44 14.23 0 0 0
11/12/2024
14.40
 2,086,500 14.40 14.44 14.19 0 0 0
10/12/2024
14.40
 2,288,800 14.35 14.48 14.31 0 0 0
09/12/2024
14.35
 2,470,500 14.19 14.44 14.11 0 0 0
06/12/2024
14.31
 1,856,600 14.11 14.60 14.11 0 0 0
05/12/2024
14.27
 2,301,900 14.06 14.27 13.94 0 0 0
04/12/2024
14.06
 1,748,200 13.94 14.06 13.90 0 0 0
03/12/2024
14.11
 1,829,200 14.06 14.11 13.90 0 0 0
02/12/2024
14.06
 1,740,600 14.11 14.15 13.98 0 0 0
29/11/2024
14.11
 2,162,800 14.11 14.11 13.94 0 0 0
28/11/2024
14.11
 1,942,700 14.11 14.19 13.94 0 0 0
27/11/2024
14.06
 1,939,200 13.90 14.06 13.90 0 0 0
26/11/2024
14.02
 1,845,000 13.94 14.02 13.90 0 0 0
25/11/2024
13.98
 1,972,900 13.98 14.02 13.86 0 0 0
22/11/2024
14.02
 1,697,400 13.98 14.02 13.86 0 0 0
21/11/2024
14.02
 2,243,100 13.86 14.02 13.73 0 0 0
20/11/2024
14.02
 1,905,200 13.73 14.02 13.73 0 0 0
19/11/2024
14.02
 3,297,900 13.73 14.11 13.69 0 0 0
18/11/2024
13.98
 3,545,400 13.77 13.98 13.61 0 0 0
15/11/2024
13.94
 1,783,500 13.86 13.94 13.73 0 0 0
14/11/2024
13.90
 1,872,500 13.61 13.90 13.61 0 0 0
13/11/2024
13.86
 1,860,900 13.61 13.86 13.57 0 0 0
12/11/2024
13.82
 1,717,000 13.86 13.86 13.65 0 0 0
11/11/2024
13.86
 1,706,700 13.90 13.94 13.61 0 0 0
08/11/2024
13.90
 1,735,000 13.98 14.02 13.69 0 0 0
07/11/2024
13.98
 1,616,800 14.02 14.11 13.82 0 0 0
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 0 0 0
04/11/2024
13.86
 2,028,700 13.94 13.94 13.61 0 0 0
01/11/2024
14.06
 2,696,400 13.57 14.06 13.57 0 0 0
31/10/2024
13.73
 1,930,400 13.65 13.73 13.48 0 0 0
30/10/2024
13.69
 3,265,100 13.69 13.69 13.48 0 0 0
29/10/2024
13.77
 1,841,000 13.82 13.86 13.65 0 0 0
28/10/2024
13.82
 1,894,000 13.61 13.82 13.61 0 0 0
25/10/2024
13.82
 1,739,600 13.82 13.82 13.57 0 0 0
24/10/2024
13.82
 1,717,700 13.77 13.82 13.61 0 0 0
23/10/2024
13.82
 1,855,300 13.86 13.86 13.65 0 0 0
22/10/2024
13.86
 1,849,500 13.82 13.86 13.65 0 0 0
21/10/2024
13.86
 2,019,800 13.65 13.90 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |