Ngân hàng TMCP Đông Nam Á (ssb)

17.45
0
(0%)
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
(2025-12-29) 		0.05 0.29% 43,464,700 -732,600 -12.9
17.20
18
17.45
2 tháng
(2025-11-28) 		0.05 0.29% 96,896,600 -293,800 -5.3
17.20
18
17.45
3 tháng
(2025-10-29) 		-0.60 -3.34% 163,723,900 -658,600 -11.8
16.60
18
17.45
6 tháng
(2025-07-31) 		-2.15 -11.03% 368,362,200 -3,150,299 -56.5
16.60
23.10
17.45
12 tháng
(2025-02-03) 		-0.55 -3.07% 633,221,400 979,614 -23.5
16.60
23.10
17.45
24 tháng
(2024-02-07) 		-3.15 -15.36% 1,149,501,900 660,575 -28.4
15.05
23.10
17.45
36 tháng
(2023-02-13) 		-7.16 -29.20% 1,418,609,000 -2,445,142 -109.5
15.05
26.86
17.45
60 tháng
(2021-03-24) 		6.86 65.41% 2,292,141,600 1,700,376 46.0
10.49
27.43
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
19.97
 5,240,400 21.12 21.16 19.84 620,100 373,500 5.7
21/06/2024
20.98
 4,238,500 20.72 21.20 20.67 71,900 566,600 -11.8
20/06/2024
20.54
 4,498,200 20.28 20.76 20.28 507,100 26,300 11.1
19/06/2024
20.23
 4,467,700 20.14 20.41 20.06 417,000 82,500 7.7
18/06/2024
20.06
 4,049,200 19.88 20.41 19.88 356,500 19,900 7.7
17/06/2024
19.79
 4,299,500 19.66 20.32 19.48 287,200 84,800 4.6
14/06/2024
19.44
 3,329,800 19.17 20.14 19.08 254,500 357,100 -2.4
13/06/2024
19.17
 2,331,700 19.08 19.17 19.04 53,600 16,100 0.8
12/06/2024
19.08
 1,670,200 19.04 19.08 18.77 139,600 329,200 -4.0
11/06/2024
19.04
 1,541,300 19.13 19.13 18.86 48,600 192,700 -3.1
10/06/2024
19.13
 1,530,600 19.13 19.17 19.00 15,600 44,800 -0.6
07/06/2024
19.13
 1,625,900 19.13 19.22 19.00 87,500 102,300 -0.3
06/06/2024
19.17
 1,707,800 19.26 19.26 19.04 113,300 182,600 -1.5
05/06/2024
19.17
 1,514,300 18.95 19.17 18.95 299,400 26,000 5.9
04/06/2024
19.08
 1,588,500 19.08 19.08 18.91 114,500 105,100 0.2
03/06/2024
19.08
 1,535,900 19.00 19.17 18.91 207,300 35,200 3.7
31/05/2024
19.00
 1,554,800 19.00 19.00 18.82 70,900 37,400 0.7
30/05/2024
19.00
 1,810,400 18.91 19.04 18.82 105,700 190,800 -1.8
29/05/2024
19.08
 1,908,900 19.13 19.13 18.82 81,600 317,200 -5.0
28/05/2024
19.13
 1,794,600 19.13 19.13 18.91 57,600 296,100 -5.1
27/05/2024
19.13
 1,599,200 19.22 19.31 19.08 50,600 65,400 -0.3
24/05/2024
19.31
 1,869,800 19.39 19.39 19.08 132,700 123,600 0.2
23/05/2024
19.39
 1,793,000 19.35 19.39 19.13 369,400 162,500 4.6
22/05/2024
19.35
 1,707,100 19.39 19.44 19.17 80,300 203,900 -2.7
21/05/2024
19.39
 1,643,200 19.44 19.44 19.22 17,800 113,500 -2.1
20/05/2024
19.44
 1,771,800 19.44 19.48 19.26 367,900 32,600 7.4
17/05/2024
19.44
 1,717,000 19.53 19.53 19.17 131,000 141,700 -0.2
16/05/2024
19.53
 1,895,000 19.22 19.57 19.08 124,200 208,300 -1.8
15/05/2024
19.22
 1,498,900 19.17 19.22 19.04 67,300 60,600 0.1
14/05/2024
19.17
 1,292,400 19.26 19.26 19.08 15,600 52,200 -0.8
13/05/2024
19.22
 1,855,700 19.26 19.31 19.08 137,200 233,400 -2.1
10/05/2024
19.22
 2,040,500 19.39 19.44 19.17 89,200 118,700 -0.6
09/05/2024
19.39
 1,979,600 19.39 19.44 19.22 149,100 40,400 2.4
08/05/2024
19.35
 2,727,000 19.48 19.53 19.22 242,600 94,700 3.2
07/05/2024
19.48
 1,926,100 19.44 19.48 19.26 296,100 15,400 6.1
06/05/2024
19.44
 1,884,800 19.35 19.44 19.17 166,000 64,100 2.2
03/05/2024
19.35
 1,906,500 19.44 19.44 19.17 107,400 128,500 -0.5
02/05/2024
19.39
 1,786,600 19.44 19.48 19.13 3,800 53,400 -1.1
26/04/2024
19.44
 2,234,700 19.44 19.44 19.00 161,300 186,700 -0.5
25/04/2024
19.44
 2,171,400 19.48 19.53 19.08 214,500 244,800 -0.6
24/04/2024
19.53
 2,019,500 19.44 19.57 19.35 209,400 22,300 4.1
23/04/2024
19.44
 2,202,200 19.35 19.57 19.00 140,200 221,300 -1.8
22/04/2024
19.57
 2,197,000 19.53 19.70 19.22 95,100 216,800 -2.7
19/04/2024
19.53
 2,113,300 19.61 19.66 19.00 102,300 298,700 -4.3
17/04/2024
19.61
 2,151,900 19.61 19.97 19.31 95,800 359,300 -5.9
16/04/2024
19.57
 2,586,800 19.79 19.79 18.38 288,700 318,100 -0.7
15/04/2024
19.75
 2,154,300 19.92 19.97 19.44 155,400 90,600 1.5
12/04/2024
19.97
 2,563,000 19.53 19.97 19.44 637,200 24,400 13.6
11/04/2024
19.48
 2,017,000 19.17 19.48 19.17 297,400 0 6.5
10/04/2024
19.44
 2,010,100 19.35 19.44 19.13 177,300 246,100 -1.5
09/04/2024
19.35
 1,600,200 19.17 19.35 19.08 85,500 41,400 1.0
08/04/2024
19.35
 1,447,900 19.22 19.39 19.08 31,000 222,800 -4.2
05/04/2024
19.39
 1,408,600 19.22 19.44 19.13 119,800 78,800 0.9
04/04/2024
19.44
 1,371,800 19.48 19.53 19.22 278,300 68,200 4.6
03/04/2024
19.44
 2,067,000 19.22 19.48 19.08 10,900 373,100 -7.9
02/04/2024
19.48
 1,350,000 19.26 19.53 19.17 120,900 189,900 -1.5
01/04/2024
19.53
 1,403,100 19.53 19.57 19.26 88,500 216,800 -2.8
29/03/2024
19.53
 1,373,400 19.39 19.57 19.39 139,400 124,100 0.3
28/03/2024
19.61
 1,341,100 19.48 19.61 19.39 59,800 59,200 0.0
27/03/2024
19.61
 1,430,400 19.48 19.75 19.44 68,800 161,100 -2.0
26/03/2024
19.70
 1,385,400 19.61 19.75 19.44 73,100 86,600 -0.3
25/03/2024
19.53
 1,428,100 19.61 19.79 19.53 196,300 68,300 2.9
22/03/2024
19.75
 1,353,300 19.92 19.97 19.75 189,900 132,600 1.3
21/03/2024
19.92
 1,327,400 19.97 20.01 19.70 160,800 89,400 1.6
20/03/2024
19.92
 1,570,600 19.70 19.92 19.57 118,500 136,400 -0.4
19/03/2024
19.84
 1,463,000 19.70 19.84 19.53 27,900 260,800 -5.2
18/03/2024
19.84
 1,390,700 19.97 20.01 19.66 199,300 233,400 -0.7
15/03/2024
19.97
 1,549,500 19.97 20.06 19.75 262,700 50,000 4.8
14/03/2024
19.97
 1,497,900 19.97 20.01 19.75 145,800 215,500 -1.6
13/03/2024
19.97
 1,415,800 19.92 20.01 19.70 37,600 38,600 -0.0
12/03/2024
19.92
 1,474,600 19.97 19.97 19.66 84,400 232,700 -3.3
11/03/2024
19.92
 1,764,200 20.01 20.06 19.66 186,800 197,700 -0.2
08/03/2024
20.06
 1,385,400 20.10 20.14 19.84 134,200 253,000 -2.7
07/03/2024
20.10
 1,442,300 20.10 20.10 19.92 167,600 24,900 3.2
06/03/2024
20.19
 926,800 20.06 20.19 20.01 112,700 185,100 -1.6
05/03/2024
20.19
 1,450,000 20.19 20.19 20.01 107,900 130,300 -0.5
04/03/2024
20.19
 1,503,400 20.28 20.32 20.06 66,200 264,700 -4.5
01/03/2024
20.28
 1,385,500 20.06 20.28 20.01 250,700 54,900 4.5
29/02/2024
20.23
 1,432,900 20.28 20.32 20.01 80,600 42,000 0.9
28/02/2024
20.28
 1,603,000 20.01 20.28 19.97 75,900 256,300 -4.1
27/02/2024
20.23
 1,765,200 20.23 20.23 19.92 34,300 452,500 -9.5
26/02/2024
20.23
 1,290,200 20.14 20.32 20.06 76,600 45,808 0.7
23/02/2024
20.32
 1,501,700 20.32 20.50 20.14 334,500 65,900 6.2
22/02/2024
20.32
 1,391,100 20.28 20.32 20.01 128,700 118,000 0.2
21/02/2024
20.28
 1,681,000 20.19 20.37 19.97 71,500 137,400 -1.5
20/02/2024
20.32
 1,495,500 20.41 20.41 20.10 76,500 160,900 -1.9
19/02/2024
20.37
 1,430,300 20.54 20.59 20.19 111,300 231,500 -2.8
16/02/2024
20.54
 1,300,800 20.59 20.59 20.32 112,000 97,900 0.3
15/02/2024
20.54
 1,561,000 20.50 20.59 20.19 173,600 185,200 -0.3
07/02/2024
20.50
 1,475,100 20.28 20.50 20.06 63,600 80,500 -0.4
06/02/2024
20.32
 1,345,800 20.32 20.41 20.10 30,600 49,700 -0.4
05/02/2024
20.32
 1,574,100 20.10 20.37 19.75 173,800 198,700 -0.5
02/02/2024
20.10
 2,019,900 20.06 20.14 19.61 88,800 162,800 -1.7
01/02/2024
20.10
 1,354,700 20.06 20.23 19.88 78,700 126,500 -1.1
31/01/2024
20.23
 1,616,400 20.32 20.41 19.79 60,800 377,000 -7.2
30/01/2024
20.32
 1,383,600 20.23 20.32 20.14 110,000 14,400 2.2
29/01/2024
20.32
 1,345,200 20.37 20.41 20.23 116,700 24,200 2.1
26/01/2024
20.41
 1,452,500 20.23 20.41 20.23 158,400 6,300 3.5
25/01/2024
20.41
 1,371,000 20.45 20.45 20.19 41,900 59,600 -0.4
24/01/2024
20.41
 1,390,500 20.37 20.54 20.14 130,900 123,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |