Ngân hàng TMCP Đông Nam Á (ssb)

14.85
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
(2026-05-19) 		1.21 8.83% 53,101,000 1,628,972 0
13.65
14.90
14.85
2 tháng
(2026-04-20) 		0.92 6.57% 87,929,000 1,340,672 0
13.65
14.90
14.85
3 tháng
(2026-03-20) 		0.88 6.26% 128,319,100 822,303 1.9
13.65
14.90
14.85
6 tháng
(2025-12-22) 		0.17 1.17% 253,737,800 -1,099,997 -31.6
13.52
14.94
14.85
12 tháng
(2025-06-23) 		-0.12 -0.79% 633,506,300 1,263,304 -2.9
13.52
19.17
14.85
24 tháng
(2024-06-28) 		-0.35 -2.28% 1,167,793,500 1,019,686 -33.8
12.49
19.17
14.85
36 tháng
(2023-07-04) 		-5 -25.14% 1,544,652,400 -2,631,722 -118.9
12.49
22.29
14.85
60 tháng
(2021-07-14) 		-1.60 -9.69% 2,326,232,000 1,496,579 30.1
12.49
22.76
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
16.13
 3,329,800 15.91 16.71 15.83 254,500 357,100 -2.4
13/06/2024
15.91
 2,331,700 15.83 15.91 15.80 53,600 16,100 0.8
12/06/2024
15.83
 1,670,200 15.80 15.83 15.58 139,600 329,200 -4.0
11/06/2024
15.80
 1,541,300 15.87 15.87 15.65 48,600 192,700 -3.1
10/06/2024
15.87
 1,530,600 15.87 15.91 15.76 15,600 44,800 -0.6
07/06/2024
15.87
 1,625,900 15.87 15.94 15.76 87,500 102,300 -0.3
06/06/2024
15.91
 1,707,800 15.98 15.98 15.80 113,300 182,600 -1.5
05/06/2024
15.91
 1,514,300 15.72 15.91 15.72 299,400 26,000 5.9
04/06/2024
15.83
 1,588,500 15.83 15.83 15.69 114,500 105,100 0.2
03/06/2024
15.83
 1,535,900 15.76 15.91 15.69 207,300 35,200 3.7
31/05/2024
15.76
 1,554,800 15.76 15.76 15.61 70,900 37,400 0.7
30/05/2024
15.76
 1,810,400 15.69 15.80 15.61 105,700 190,800 -1.8
29/05/2024
15.83
 1,908,900 15.87 15.87 15.61 81,600 317,200 -5.0
28/05/2024
15.87
 1,794,600 15.87 15.87 15.69 57,600 296,100 -5.1
27/05/2024
15.87
 1,599,200 15.94 16.02 15.83 50,600 65,400 -0.3
24/05/2024
16.02
 1,869,800 16.09 16.09 15.83 132,700 123,600 0.2
23/05/2024
16.09
 1,793,000 16.05 16.09 15.87 369,400 162,500 4.6
22/05/2024
16.05
 1,707,100 16.09 16.13 15.91 80,300 203,900 -2.7
21/05/2024
16.09
 1,643,200 16.13 16.13 15.94 17,800 113,500 -2.1
20/05/2024
16.13
 1,771,800 16.13 16.16 15.98 367,900 32,600 7.4
17/05/2024
16.13
 1,717,000 16.20 16.20 15.91 131,000 141,700 -0.2
16/05/2024
16.20
 1,895,000 15.94 16.24 15.83 124,200 208,300 -1.8
15/05/2024
15.94
 1,498,900 15.91 15.94 15.80 67,300 60,600 0.1
14/05/2024
15.91
 1,292,400 15.98 15.98 15.83 15,600 52,200 -0.8
13/05/2024
15.94
 1,855,700 15.98 16.02 15.83 137,200 233,400 -2.1
10/05/2024
15.94
 2,040,500 16.09 16.13 15.91 89,200 118,700 -0.6
09/05/2024
16.09
 1,979,600 16.09 16.13 15.94 149,100 40,400 2.4
08/05/2024
16.05
 2,727,000 16.16 16.20 15.94 242,600 94,700 3.2
07/05/2024
16.16
 1,926,100 16.13 16.16 15.98 296,100 15,400 6.1
06/05/2024
16.13
 1,884,800 16.05 16.13 15.91 166,000 64,100 2.2
03/05/2024
16.05
 1,906,500 16.13 16.13 15.91 107,400 128,500 -0.5
02/05/2024
16.09
 1,786,600 16.13 16.16 15.87 3,800 53,400 -1.1
26/04/2024
16.13
 2,234,700 16.13 16.13 15.76 161,300 186,700 -0.5
25/04/2024
16.13
 2,171,400 16.16 16.20 15.83 214,500 244,800 -0.6
24/04/2024
16.20
 2,019,500 16.13 16.24 16.05 209,400 22,300 4.1
23/04/2024
16.13
 2,202,200 16.05 16.24 15.76 140,200 221,300 -1.8
22/04/2024
16.24
 2,197,000 16.20 16.35 15.94 95,100 216,800 -2.7
19/04/2024
16.20
 2,113,300 16.27 16.31 15.76 102,300 298,700 -4.3
17/04/2024
16.27
 2,151,900 16.27 16.57 16.02 95,800 359,300 -5.9
16/04/2024
16.24
 2,586,800 16.42 16.42 15.25 288,700 318,100 -0.7
15/04/2024
16.38
 2,154,300 16.53 16.57 16.13 155,400 90,600 1.5
12/04/2024
16.57
 2,563,000 16.20 16.57 16.13 637,200 24,400 13.6
11/04/2024
16.16
 2,017,000 15.91 16.16 15.91 297,400 0 6.5
10/04/2024
16.13
 2,010,100 16.05 16.13 15.87 177,300 246,100 -1.5
09/04/2024
16.05
 1,600,200 15.91 16.05 15.83 85,500 41,400 1.0
08/04/2024
16.05
 1,447,900 15.94 16.09 15.83 31,000 222,800 -4.2
05/04/2024
16.09
 1,408,600 15.94 16.13 15.87 119,800 78,800 0.9
04/04/2024
16.13
 1,371,800 16.16 16.20 15.94 278,300 68,200 4.6
03/04/2024
16.13
 2,067,000 15.94 16.16 15.83 10,900 373,100 -7.9
02/04/2024
16.16
 1,350,000 15.98 16.20 15.91 120,900 189,900 -1.5
01/04/2024
16.20
 1,403,100 16.20 16.24 15.98 88,500 216,800 -2.8
29/03/2024
16.20
 1,373,400 16.09 16.24 16.09 139,400 124,100 0.3
28/03/2024
16.27
 1,341,100 16.16 16.27 16.09 59,800 59,200 0.0
27/03/2024
16.27
 1,430,400 16.16 16.38 16.13 68,800 161,100 -2.0
26/03/2024
16.35
 1,385,400 16.27 16.38 16.13 73,100 86,600 -0.3
25/03/2024
16.20
 1,428,100 16.27 16.42 16.20 196,300 68,300 2.9
22/03/2024
16.38
 1,353,300 16.53 16.57 16.38 189,900 132,600 1.3
21/03/2024
16.53
 1,327,400 16.57 16.60 16.35 160,800 89,400 1.6
20/03/2024
16.53
 1,570,600 16.35 16.53 16.24 118,500 136,400 -0.4
19/03/2024
16.46
 1,463,000 16.35 16.46 16.20 27,900 260,800 -5.2
18/03/2024
16.46
 1,390,700 16.57 16.60 16.31 199,300 233,400 -0.7
15/03/2024
16.57
 1,549,500 16.57 16.64 16.38 262,700 50,000 4.8
14/03/2024
16.57
 1,497,900 16.57 16.60 16.38 145,800 215,500 -1.6
13/03/2024
16.57
 1,415,800 16.53 16.60 16.35 37,600 38,600 -0.0
12/03/2024
16.53
 1,474,600 16.57 16.57 16.31 84,400 232,700 -3.3
11/03/2024
16.53
 1,764,200 16.60 16.64 16.31 186,800 197,700 -0.2
08/03/2024
16.64
 1,385,400 16.68 16.71 16.46 134,200 253,000 -2.7
07/03/2024
16.68
 1,442,300 16.68 16.68 16.53 167,600 24,900 3.2
06/03/2024
16.75
 926,800 16.64 16.75 16.60 112,700 185,100 -1.6
05/03/2024
16.75
 1,450,000 16.75 16.75 16.60 107,900 130,300 -0.5
04/03/2024
16.75
 1,503,400 16.82 16.86 16.64 66,200 264,700 -4.5
01/03/2024
16.82
 1,385,500 16.64 16.82 16.60 250,700 54,900 4.5
29/02/2024
16.79
 1,432,900 16.82 16.86 16.60 80,600 42,000 0.9
28/02/2024
16.82
 1,603,000 16.60 16.82 16.57 75,900 256,300 -4.1
27/02/2024
16.79
 1,765,200 16.79 16.79 16.53 34,300 452,500 -9.5
26/02/2024
16.79
 1,290,200 16.71 16.86 16.64 76,600 45,808 0.7
23/02/2024
16.86
 1,501,700 16.86 17.01 16.71 334,500 65,900 6.2
22/02/2024
16.86
 1,391,100 16.82 16.86 16.60 128,700 118,000 0.2
21/02/2024
16.82
 1,681,000 16.75 16.90 16.57 71,500 137,400 -1.5
20/02/2024
16.86
 1,495,500 16.93 16.93 16.68 76,500 160,900 -1.9
19/02/2024
16.90
 1,430,300 17.04 17.08 16.75 111,300 231,500 -2.8
16/02/2024
17.04
 1,300,800 17.08 17.08 16.86 112,000 97,900 0.3
15/02/2024
17.04
 1,561,000 17.01 17.08 16.75 173,600 185,200 -0.3
07/02/2024
17.01
 1,475,100 16.82 17.01 16.64 63,600 80,500 -0.4
06/02/2024
16.86
 1,345,800 16.86 16.93 16.68 30,600 49,700 -0.4
05/02/2024
16.86
 1,574,100 16.68 16.90 16.38 173,800 198,700 -0.5
02/02/2024
16.68
 2,019,900 16.64 16.71 16.27 88,800 162,800 -1.7
01/02/2024
16.68
 1,354,700 16.64 16.79 16.49 78,700 126,500 -1.1
31/01/2024
16.79
 1,616,400 16.86 16.93 16.42 60,800 377,000 -7.2
30/01/2024
16.86
 1,383,600 16.79 16.86 16.71 110,000 14,400 2.2
29/01/2024
16.86
 1,345,200 16.90 16.93 16.79 116,700 24,200 2.1
26/01/2024
16.93
 1,452,500 16.79 16.93 16.79 158,400 6,300 3.5
25/01/2024
16.93
 1,371,000 16.97 16.97 16.75 41,900 59,600 -0.4
24/01/2024
16.93
 1,390,500 16.90 17.04 16.71 130,900 123,800 0.2
23/01/2024
16.93
 1,378,700 17.04 17.08 16.79 39,100 115,500 -1.8
22/01/2024
17.04
 1,726,300 16.97 17.08 16.90 152,600 35,200 2.7
19/01/2024
16.93
 1,856,600 16.90 16.97 16.82 59,300 77,000 -0.4
18/01/2024
16.90
 1,982,700 16.93 16.97 16.79 106,700 24,100 1.9
17/01/2024
16.90
 1,633,400 16.79 16.97 16.75 214,200 35,200 4.1
16/01/2024
16.82
 1,124,000 16.90 17.12 16.71 22,400 28,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |