Ngân hàng TMCP Đông Nam Á (ssb)

15.45
-0.10
(-0.64%)
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
(2026-07-06) 		-0.85 -5.18% 44,348,100 -37,806 0
15.40
16.40
15.55
2 tháng
(2026-06-04) 		1.20 8.36% 98,378,900 2,390,744 0
14.30
16.50
15.55
3 tháng
(2026-05-05) 		1.65 11.89% 146,897,600 4,390,416 0
13.65
16.50
15.55
6 tháng
(2026-02-04) 		1.44 10.24% 260,556,700 3,071,147 -4.6
13.52
16.50
15.55
12 tháng
(2025-08-08) 		-1.13 -6.76% 619,005,000 -342,752 -64.5
13.52
19.17
15.55
24 tháng
(2024-08-13) 		-0.06 -0.42% 1,154,917,900 3,444,330 -38.0
12.49
19.17
15.55
36 tháng
(2023-08-21) 		-3.95 -20.26% 1,576,460,700 -461,078 -131.9
12.49
20.86
15.55
60 tháng
(2021-08-30) 		-1.42 -8.35% 2,332,376,400 4,105,423 29.8
12.49
22.76
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
16.05
 2,209,700 15.91 16.09 15.91 94,200 59,600 0.8
29/07/2024
16.09
 2,376,500 16.09 16.09 15.87 94,200 59,600 0.8
26/07/2024
16.09
 2,276,500 16.13 16.13 15.83 57,400 100,900 -0.9
25/07/2024
16.05
 2,473,700 15.50 16.05 15.50 112,700 140,600 -0.6
24/07/2024
16.09
 2,670,500 15.76 16.13 15.69 416,300 94,800 7.0
23/07/2024
15.72
 2,703,400 15.54 15.76 15.43 411,900 40,500 7.9
22/07/2024
15.50
 2,891,000 15.47 15.54 15.29 229,800 177,200 1.1
19/07/2024
15.43
 2,690,500 15.36 15.47 15.25 79,000 100,200 -0.4
18/07/2024
15.39
 2,941,600 15.25 15.39 15.10 323,400 251,200 1.5
17/07/2024
15.25
 2,663,900 15.29 15.32 15.14 86,900 322,700 -4.9
16/07/2024
15.25
 2,565,300 15.21 15.32 15.10 78,400 83,400 -0.1
15/07/2024
15.25
 2,564,900 15.25 15.25 15.10 36,300 220,100 -3.8
12/07/2024
15.25
 2,682,600 15.29 15.36 15.21 88,000 131,400 -0.9
11/07/2024
15.32
 2,678,200 15.29 15.36 15.25 149,500 24,200 2.6
10/07/2024
15.32
 2,778,300 15.18 15.36 15.18 458,700 26,300 9.0
09/07/2024
15.32
 2,912,200 15.10 15.32 15.07 215,200 138,200 1.6
08/07/2024
15.29
 2,656,400 15.29 15.32 15.03 82,900 291,600 -4.3
05/07/2024
15.32
 2,556,000 15.32 15.32 15.18 45,100 89,000 -0.9
04/07/2024
15.32
 2,808,500 15.36 15.39 15.18 201,300 0 4.2
03/07/2024
15.36
 3,008,600 15.29 15.36 15.07 252,300 36,700 4.5
02/07/2024
15.32
 3,652,200 15.32 15.32 14.99 154,100 173,800 -0.4
01/07/2024
15.29
 3,335,700 15.25 15.29 14.96 204,800 186,300 0.4
28/06/2024
15.25
 3,106,500 15.21 15.25 14.81 43,200 187,600 -3.0
27/06/2024
15.25
 3,590,900 15.54 15.54 14.66 55,400 606,500 -11.3
26/06/2024
15.50
 3,417,600 15.58 16.09 15.18 103,600 170,600 -1.4
25/06/2024
15.50
 3,715,200 16.57 16.60 15.50 146,600 395,700 -5.5
24/06/2024
16.57
 5,240,400 17.52 17.56 16.46 620,100 373,500 5.7
21/06/2024
17.41
 4,238,500 17.19 17.59 17.15 71,900 566,600 -11.8
20/06/2024
17.04
 4,498,200 16.82 17.23 16.82 507,100 26,300 11.1
19/06/2024
16.79
 4,467,700 16.71 16.93 16.64 417,000 82,500 7.7
18/06/2024
16.64
 4,049,200 16.49 16.93 16.49 356,500 19,900 7.7
17/06/2024
16.42
 4,299,500 16.31 16.86 16.16 287,200 84,800 4.6
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

Chính sách bảo mật | Điều khoản sử dụng |