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)
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
23/01/2024
20.41
 1,378,700 20.54 20.59 20.23 39,100 115,500 -1.8
22/01/2024
20.54
 1,726,300 20.45 20.59 20.37 152,600 35,200 2.7
19/01/2024
20.41
 1,856,600 20.37 20.45 20.28 59,300 77,000 -0.4
18/01/2024
20.37
 1,982,700 20.41 20.45 20.23 106,700 24,100 1.9
17/01/2024
20.37
 1,633,400 20.23 20.45 20.19 214,200 35,200 4.1
16/01/2024
20.28
 1,124,000 20.37 20.63 20.14 22,400 28,500 -0.1
15/01/2024
20.59
 1,185,300 20.72 20.72 20.54 59,400 41,800 0.4
12/01/2024
20.72
 1,200,600 20.85 20.85 20.54 29,200 24,200 0.1
11/01/2024
20.85
 1,367,300 20.67 21.12 20.50 192,200 42,000 3.6
10/01/2024
20.67
 1,268,400 20.72 20.76 20.45 500 167,200 -3.9
09/01/2024
20.72
 1,080,500 20.45 20.76 20.45 26,900 4,400 0.5
08/01/2024
20.59
 1,050,300 20.85 20.94 20.59 55,600 18,000 0.9
05/01/2024
20.85
 1,134,200 20.81 21.12 20.67 65,900 31,000 0.8
04/01/2024
20.81
 1,177,800 20.63 21.12 20.37 61,300 54,700 0.2
03/01/2024
20.59
 1,270,700 21.16 21.16 20.59 44,000 25,000 0.4
02/01/2024
21.16
 1,282,800 21.12 21.29 20.50 16,400 25,100 -0.2
29/12/2023
21.12
 1,220,100 20.90 21.16 20.94 4,400 15,200 -0.3
28/12/2023
20.90
 1,320,200 20.01 21.20 19.92 36,800 7,600 0.7
27/12/2023
20.01
 1,034,800 20.06 20.10 20.01 54,200 7,700 1.1
26/12/2023
20.06
 1,004,400 20.01 20.10 19.92 18,200 61,000 -1.0
25/12/2023
20.01
 1,081,900 19.97 20.10 19.88 1,400 4,800 -0.1
22/12/2023
19.97
 1,245,500 19.97 20.01 19.79 6,500 316,100 -7.0
21/12/2023
19.97
 1,150,900 19.97 19.97 19.84 24,400 0 0.6
20/12/2023
19.97
 1,025,900 19.97 19.97 19.79 500 0 0.0
19/12/2023
19.97
 1,005,100 19.97 19.97 19.79 100 4,100 -0.1
18/12/2023
19.97
 1,082,100 19.97 19.97 19.79 200 0 0.0
15/12/2023
19.97
 1,231,700 19.97 19.97 19.79 500 0 0.0
14/12/2023
19.97
 1,034,800 19.97 20.06 19.88 2,200 2,900 -0.0
13/12/2023
19.97
 1,115,100 20.01 20.06 19.88 21,500 0 0.5
12/12/2023
20.01
 1,165,600 20.01 20.01 19.88 0 0 0
11/12/2023
20.01
 1,078,600 20.06 20.06 19.88 0 3,200 -0.1
08/12/2023
20.06
 1,420,700 20.06 20.06 19.88 0 700 -0.0
07/12/2023
20.06
 1,385,600 20.06 20.06 19.88 0 2,400 -0.1
06/12/2023
20.06
 1,103,500 20.06 20.06 19.92 0 0 0
05/12/2023
20.06
 977,500 20.10 20.10 19.88 0 0 0
04/12/2023
20.10
 1,266,300 20.06 20.14 19.84 25,000 0 0.6
01/12/2023
20.06
 1,137,200 19.97 20.23 19.79 3,700 0 0.1
30/11/2023
19.97
 1,410,900 20.37 20.37 19.97 500 0 0.0
29/11/2023
20.37
 1,618,500 20.37 20.37 20.01 500 73,600 -1.7
28/11/2023
20.37
 1,428,200 20.37 20.37 19.97 2,000 0 0.0
27/11/2023
20.37
 1,412,600 20.41 20.41 19.97 0 100 -0.0
24/11/2023
20.41
 2,327,700 20.32 20.41 19.70 500 3,200 -0.1
23/11/2023
20.32
 1,351,200 20.41 20.41 20.01 500 0 0.0
22/11/2023
20.41
 1,391,000 20.45 20.45 19.97 0 0 0
21/11/2023
20.45
 1,517,100 20.45 20.45 19.92 1,000 0 0.0
20/11/2023
20.45
 2,117,700 20.45 20.45 19.70 1,400 7,000 -0.1
17/11/2023
20.45
 1,590,300 20.72 20.76 19.92 700 126,200 -2.9
16/11/2023
20.72
 1,651,000 20.76 20.76 20.32 0 0 0
15/11/2023
20.76
 1,457,100 20.45 20.98 20.45 0 40,200 -0.9
14/11/2023
20.45
 1,662,400 20.32 20.76 20.10 0 68,500 -1.6
13/11/2023
20.32
 1,514,800 21.03 21.03 20.28 4,800 170,600 -3.8
10/11/2023
21.03
 1,383,800 21.65 21.69 21.03 58,100 52,800 0.1
09/11/2023
21.65
 1,259,800 22.04 22.04 21.65 24,100 23,400 0.0
08/11/2023
22.04
 1,082,700 21.56 22.04 21.29 0 66,600 -1.6
07/11/2023
21.56
 1,441,000 22.35 22.40 21.51 33,300 18,200 0.4
06/11/2023
22.35
 994,000 21.47 22.53 21.82 104,500 7,600 2.4
03/11/2023
21.47
 2,027,400 22.93 22.97 21.47 58,400 0 1.4
02/11/2023
22.93
 1,030,900 22.88 22.97 22.75 1,600 0 0.0
01/11/2023
22.88
 1,198,400 22.79 22.97 22.75 2,000 200 0.0
31/10/2023
22.79
 1,085,100 22.40 22.79 22.22 0 1,800 -0.0
30/10/2023
22.40
 1,000,000 22.57 22.62 22.40 0 100 -0.0
27/10/2023
22.57
 1,194,400 22.53 22.66 22.31 0 210,500 -5.4
26/10/2023
22.53
 1,199,500 22.88 22.88 22.40 0 36,600 -0.9
25/10/2023
22.88
 1,120,500 22.79 22.93 22.71 0 0 0
24/10/2023
22.79
 1,641,200 21.91 22.79 21.96 41,500 0 1.0
23/10/2023
21.91
 1,417,900 21.60 21.91 21.69 0 0 0
20/10/2023
21.60
 1,103,200 21.73 22.00 21.56 0 30,900 -0.8
19/10/2023
21.73
 1,154,000 21.82 21.91 21.38 0 136,900 -3.4
18/10/2023
21.82
 1,230,500 21.87 21.96 21.73 0 67,200 -1.7
17/10/2023
21.87
 877,600 21.91 22.00 21.78 0 29,400 -0.7
16/10/2023
21.91
 809,700 21.91 22.09 21.38 0 118,100 -2.9
13/10/2023
21.91
 1,132,900 21.87 21.91 21.29 0 69,400 -1.7

Chính sách bảo mật | Điều khoản sử dụng |