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)
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
15/01/2024
17.08
 1,185,300 17.19 17.19 17.04 59,400 41,800 0.4
12/01/2024
17.19
 1,200,600 17.30 17.30 17.04 29,200 24,200 0.1
11/01/2024
17.30
 1,367,300 17.15 17.52 17.01 192,200 42,000 3.6
10/01/2024
17.15
 1,268,400 17.19 17.23 16.97 500 167,200 -3.9
09/01/2024
17.19
 1,080,500 16.97 17.23 16.97 26,900 4,400 0.5
08/01/2024
17.08
 1,050,300 17.30 17.37 17.08 55,600 18,000 0.9
05/01/2024
17.30
 1,134,200 17.26 17.52 17.15 65,900 31,000 0.8
04/01/2024
17.26
 1,177,800 17.12 17.52 16.90 61,300 54,700 0.2
03/01/2024
17.08
 1,270,700 17.56 17.56 17.08 44,000 25,000 0.4
02/01/2024
17.56
 1,282,800 17.52 17.67 17.01 16,400 25,100 -0.2
29/12/2023
17.52
 1,220,100 17.34 17.56 17.37 4,400 15,200 -0.3
28/12/2023
17.34
 1,320,200 16.60 17.59 16.53 36,800 7,600 0.7
27/12/2023
16.60
 1,034,800 16.64 16.68 16.60 54,200 7,700 1.1
26/12/2023
16.64
 1,004,400 16.60 16.68 16.53 18,200 61,000 -1.0
25/12/2023
16.60
 1,081,900 16.57 16.68 16.49 1,400 4,800 -0.1
22/12/2023
16.57
 1,245,500 16.57 16.60 16.42 6,500 316,100 -7.0
21/12/2023
16.57
 1,150,900 16.57 16.57 16.46 24,400 0 0.6
20/12/2023
16.57
 1,025,900 16.57 16.57 16.42 500 0 0.0
19/12/2023
16.57
 1,005,100 16.57 16.57 16.42 100 4,100 -0.1
18/12/2023
16.57
 1,082,100 16.57 16.57 16.42 200 0 0.0
15/12/2023
16.57
 1,231,700 16.57 16.57 16.42 500 0 0.0
14/12/2023
16.57
 1,034,800 16.57 16.64 16.49 2,200 2,900 -0.0
13/12/2023
16.57
 1,115,100 16.60 16.64 16.49 21,500 0 0.5
12/12/2023
16.60
 1,165,600 16.60 16.60 16.49 0 0 0
11/12/2023
16.60
 1,078,600 16.64 16.64 16.49 0 3,200 -0.1
08/12/2023
16.64
 1,420,700 16.64 16.64 16.49 0 700 -0.0
07/12/2023
16.64
 1,385,600 16.64 16.64 16.49 0 2,400 -0.1
06/12/2023
16.64
 1,103,500 16.64 16.64 16.53 0 0 0
05/12/2023
16.64
 977,500 16.68 16.68 16.49 0 0 0
04/12/2023
16.68
 1,266,300 16.64 16.71 16.46 25,000 0 0.6
01/12/2023
16.64
 1,137,200 16.57 16.79 16.42 3,700 0 0.1
30/11/2023
16.57
 1,410,900 16.90 16.90 16.57 500 0 0.0
29/11/2023
16.90
 1,618,500 16.90 16.90 16.60 500 73,600 -1.7
28/11/2023
16.90
 1,428,200 16.90 16.90 16.57 2,000 0 0.0
27/11/2023
16.90
 1,412,600 16.93 16.93 16.57 0 100 -0.0
24/11/2023
16.93
 2,327,700 16.86 16.93 16.35 500 3,200 -0.1
23/11/2023
16.86
 1,351,200 16.93 16.93 16.60 500 0 0.0
22/11/2023
16.93
 1,391,000 16.97 16.97 16.57 0 0 0
21/11/2023
16.97
 1,517,100 16.97 16.97 16.53 1,000 0 0.0
20/11/2023
16.97
 2,117,700 16.97 16.97 16.35 1,400 7,000 -0.1
17/11/2023
16.97
 1,590,300 17.19 17.23 16.53 700 126,200 -2.9
16/11/2023
17.19
 1,651,000 17.23 17.23 16.86 0 0 0
15/11/2023
17.23
 1,457,100 16.97 17.41 16.97 0 40,200 -0.9
14/11/2023
16.97
 1,662,400 16.86 17.23 16.68 0 68,500 -1.6
13/11/2023
16.86
 1,514,800 17.45 17.45 16.82 4,800 170,600 -3.8
10/11/2023
17.45
 1,383,800 17.96 18.00 17.45 58,100 52,800 0.1
09/11/2023
17.96
 1,259,800 18.29 18.29 17.96 24,100 23,400 0.0
08/11/2023
18.29
 1,082,700 17.89 18.29 17.67 0 66,600 -1.6
07/11/2023
17.89
 1,441,000 18.55 18.58 17.85 33,300 18,200 0.4
06/11/2023
18.55
 994,000 17.81 18.69 18.11 104,500 7,600 2.4
03/11/2023
17.81
 2,027,400 19.02 19.06 17.81 58,400 0 1.4
02/11/2023
19.02
 1,030,900 18.99 19.06 18.88 1,600 0 0.0
01/11/2023
18.99
 1,198,400 18.91 19.06 18.88 2,000 200 0.0
31/10/2023
18.91
 1,085,100 18.58 18.91 18.44 0 1,800 -0.0
30/10/2023
18.58
 1,000,000 18.73 18.77 18.58 0 100 -0.0
27/10/2023
18.73
 1,194,400 18.69 18.80 18.51 0 210,500 -5.4
26/10/2023
18.69
 1,199,500 18.99 18.99 18.58 0 36,600 -0.9
25/10/2023
18.99
 1,120,500 18.91 19.02 18.84 0 0 0
24/10/2023
18.91
 1,641,200 18.18 18.91 18.22 41,500 0 1.0
23/10/2023
18.18
 1,417,900 17.92 18.18 18.00 0 0 0
20/10/2023
17.92
 1,103,200 18.03 18.25 17.89 0 30,900 -0.8
19/10/2023
18.03
 1,154,000 18.11 18.18 17.74 0 136,900 -3.4
18/10/2023
18.11
 1,230,500 18.14 18.22 18.03 0 67,200 -1.7
17/10/2023
18.14
 877,600 18.18 18.25 18.07 0 29,400 -0.7
16/10/2023
18.18
 809,700 18.18 18.33 17.74 0 118,100 -2.9
13/10/2023
18.18
 1,132,900 18.14 18.18 17.67 0 69,400 -1.7
12/10/2023
18.14
 1,121,100 18.14 18.33 18.07 0 341,700 -8.5
11/10/2023
18.14
 825,400 18.03 18.14 17.96 4,500 8,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |