Ngân hàng TMCP Đông Nam Á (ssb)

16.55
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
(2026-02-11) 		-0.45 -2.65% 36,827,200 -293,500 -5.1
16.30
17.10
16.55
2 tháng
(2026-01-12) 		-1.20 -6.76% 86,749,400 -2,687,900 -46.2
16.30
18
16.55
3 tháng
(2025-12-15) 		-0.65 -3.78% 128,266,900 -2,144,500 -36.7
16.30
18
16.55
6 tháng
(2025-09-15) 		-3.30 -16.62% 316,416,700 -4,445,100 -80.2
16.30
20.10
16.55
12 tháng
(2025-03-18) 		-3.15 -15.99% 632,756,300 -1,508,574 -67.7
16.30
23.10
16.55
24 tháng
(2024-03-25) 		-2.98 -15.24% 1,169,236,800 -327,017 -41.0
15.05
23.10
16.55
36 tháng
(2023-03-29) 		-7.69 -31.71% 1,450,097,200 -3,899,135 -124.3
15.05
26.86
16.55
60 tháng
(2021-04-08) 		2.18 15.20% 2,322,689,300 -69,024 15.9
13.59
27.43
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
19.39
 2,893,400 19.26 19.70 19.08 333,300 285,800 1.1
31/07/2024
19.26
 2,533,400 19.35 19.35 19.08 51,600 281,200 -5.0
30/07/2024
19.35
 2,209,700 19.17 19.39 19.17 94,200 59,600 0.8
29/07/2024
19.39
 2,376,500 19.39 19.39 19.13 94,200 59,600 0.8
26/07/2024
19.39
 2,276,500 19.44 19.44 19.08 57,400 100,900 -0.9
25/07/2024
19.35
 2,473,700 18.69 19.35 18.69 112,700 140,600 -0.6
24/07/2024
19.39
 2,670,500 19.00 19.44 18.91 416,300 94,800 7.0
23/07/2024
18.95
 2,703,400 18.73 19.00 18.60 411,900 40,500 7.9
22/07/2024
18.69
 2,891,000 18.64 18.73 18.42 229,800 177,200 1.1
19/07/2024
18.60
 2,690,500 18.51 18.64 18.38 79,000 100,200 -0.4
18/07/2024
18.55
 2,941,600 18.38 18.55 18.20 323,400 251,200 1.5
17/07/2024
18.38
 2,663,900 18.42 18.47 18.24 86,900 322,700 -4.9
16/07/2024
18.38
 2,565,300 18.33 18.47 18.20 78,400 83,400 -0.1
15/07/2024
18.38
 2,564,900 18.38 18.38 18.20 36,300 220,100 -3.8
12/07/2024
18.38
 2,682,600 18.42 18.51 18.33 88,000 131,400 -0.9
11/07/2024
18.47
 2,678,200 18.42 18.51 18.38 149,500 24,200 2.6
10/07/2024
18.47
 2,778,300 18.29 18.51 18.29 458,700 26,300 9.0
09/07/2024
18.47
 2,912,200 18.20 18.47 18.16 215,200 138,200 1.6
08/07/2024
18.42
 2,656,400 18.42 18.47 18.11 82,900 291,600 -4.3
05/07/2024
18.47
 2,556,000 18.47 18.47 18.29 45,100 89,000 -0.9
04/07/2024
18.47
 2,808,500 18.51 18.55 18.29 201,300 0 4.2
03/07/2024
18.51
 3,008,600 18.42 18.51 18.16 252,300 36,700 4.5
02/07/2024
18.47
 3,652,200 18.47 18.47 18.07 154,100 173,800 -0.4
01/07/2024
18.42
 3,335,700 18.38 18.42 18.02 204,800 186,300 0.4
28/06/2024
18.38
 3,106,500 18.33 18.38 17.85 43,200 187,600 -3.0
27/06/2024
18.38
 3,590,900 18.73 18.73 17.67 55,400 606,500 -11.3
26/06/2024
18.69
 3,417,600 18.77 19.39 18.29 103,600 170,600 -1.4
25/06/2024
18.69
 3,715,200 19.97 20.01 18.69 146,600 395,700 -5.5
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

Chính sách bảo mật | Điều khoản sử dụng |