Ngân hàng TMCP Đông Nam Á (ssb)

17.40
-0.05
(-0.29%)
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
(2025-12-29) 		0.05 0.29% 43,464,700 -732,600 -12.9
17.20
18
17.45
2 tháng
(2025-11-28) 		0.05 0.29% 96,896,600 -293,800 -5.3
17.20
18
17.45
3 tháng
(2025-10-29) 		-0.60 -3.34% 163,723,900 -658,600 -11.8
16.60
18
17.45
6 tháng
(2025-07-31) 		-2.15 -11.03% 368,362,200 -3,150,299 -56.5
16.60
23.10
17.45
12 tháng
(2025-02-03) 		-0.55 -3.07% 633,221,400 979,614 -23.5
16.60
23.10
17.45
24 tháng
(2024-02-07) 		-3.15 -15.36% 1,149,501,900 660,575 -28.4
15.05
23.10
17.45
36 tháng
(2023-02-13) 		-7.16 -29.20% 1,418,609,000 -2,445,142 -109.5
15.05
26.86
17.45
60 tháng
(2021-03-24) 		6.86 65.41% 2,292,141,600 1,700,376 46.0
10.49
27.43
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
21.87
 1,121,100 21.87 22.09 21.78 0 341,700 -8.5
11/10/2023
21.87
 825,400 21.73 21.87 21.65 4,500 8,200 -0.1
10/10/2023
21.73
 1,005,100 21.69 21.82 21.60 4,600 191,600 -4.6
09/10/2023
21.69
 907,000 21.65 21.78 21.25 0 17,600 -0.4
06/10/2023
21.65
 1,179,700 21.65 21.78 21.51 6,000 319,100 -7.7
05/10/2023
21.65
 898,500 21.60 21.73 21.25 9,000 85,400 -1.9
04/10/2023
21.60
 1,065,300 22.00 22.09 21.60 5,100 183,200 -4.4
03/10/2023
22.00
 1,016,800 22.09 22.13 21.73 50,400 185,500 -3.4
02/10/2023
22.09
 939,800 22.09 22.22 21.91 18,000 347,200 -8.2
29/09/2023
22.09
 1,031,800 22.09 22.26 21.91 32,500 220,300 -4.7
28/09/2023
22.09
 1,225,400 23.19 23.24 22.04 57,700 272,200 -5.4
27/09/2023
23.19
 1,173,200 23.15 23.37 22.57 352,500 198,300 4.1
26/09/2023
23.15
 1,471,300 22.97 23.55 22.40 514,600 255,900 6.9
25/09/2023
22.97
 1,223,500 22.53 22.97 22.40 422,600 54,100 9.5
22/09/2023
22.53
 1,148,300 23.41 23.41 22.53 169,400 215,700 -1.2
21/09/2023
23.41
 1,567,700 23.41 23.50 23.06 302,900 179,700 3.3
20/09/2023
23.41
 1,138,500 23.68 23.68 23.10 65,000 180,600 -3.0
19/09/2023
23.68
 1,159,800 23.68 23.68 23.02 161,000 200,200 -1.0
18/09/2023
23.68
 1,149,800 23.86 23.86 23.24 0 0 0
15/09/2023
23.86
 1,225,400 23.24 23.86 23.28 296,300 61,600 6.3
14/09/2023
23.24
 1,252,600 23.99 23.99 23.24 170,000 229,000 -1.5
13/09/2023
23.99
 1,634,000 24.16 24.16 23.50 104,900 549,900 -11.9
12/09/2023
24.16
 1,260,400 23.86 24.30 23.59 185,000 81,200 2.8
11/09/2023
23.86
 1,577,800 24.30 24.34 23.77 235,500 289,500 -1.4
08/09/2023
24.30
 1,274,600 24.25 24.52 24.12 347,500 90,000 7.1
07/09/2023
24.25
 1,525,300 24.56 24.56 24.08 164,800 643,700 -13.1
06/09/2023
24.56
 1,317,100 24.30 24.61 23.86 154,900 235,000 -2.1
05/09/2023
24.30
 1,408,600 24.83 24.92 24.30 39,600 715,100 -18.7

Chính sách bảo mật | Điều khoản sử dụng |