Ngân hàng TMCP Đông Nam Á (ssb)

16.75
0.05
(0.30%)
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
(2026-04-06) 		-0.05 -0.30% 33,410,700 -1,353,101 0
16.65
17.15
16.75
2 tháng
(2026-03-05) 		-0.30 -1.76% 77,593,200 51,931 18.7
16.30
17.15
16.75
3 tháng
(2026-02-03) 		-0.30 -1.76% 113,775,500 -1,373,769 -5.2
16.30
17.15
16.75
6 tháng
(2025-11-05) 		-0.80 -4.57% 272,281,900 -2,539,869 -25.6
16.30
18
16.75
12 tháng
(2025-05-09) 		-2 -10.70% 625,419,800 -1,010,268 -27.0
16.30
23.10
16.75
24 tháng
(2024-05-14) 		-2.47 -12.90% 1,173,134,300 -921,386 -35.3
15.05
23.10
16.75
36 tháng
(2023-05-22) 		-6.46 -27.88% 1,489,304,500 -3,896,194 -103.0
15.05
26.86
16.75
60 tháng
(2021-05-31) 		-4.54 -21.37% 2,329,359,800 -293,093 30.1
15.05
27.43
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |