Ngân hàng TMCP Đông Nam Á (ssb)

14.90
0.05
(0.34%)
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)
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
10/10/2023
18.03
 1,005,100 18.00 18.11 17.92 4,600 191,600 -4.6
09/10/2023
18.00
 907,000 17.96 18.07 17.63 0 17,600 -0.4
06/10/2023
17.96
 1,179,700 17.96 18.07 17.85 6,000 319,100 -7.7
05/10/2023
17.96
 898,500 17.92 18.03 17.63 9,000 85,400 -1.9
04/10/2023
17.92
 1,065,300 18.25 18.33 17.92 5,100 183,200 -4.4
03/10/2023
18.25
 1,016,800 18.33 18.36 18.03 50,400 185,500 -3.4
02/10/2023
18.33
 939,800 18.33 18.44 18.18 18,000 347,200 -8.2
29/09/2023
18.33
 1,031,800 18.33 18.47 18.18 32,500 220,300 -4.7
28/09/2023
18.33
 1,225,400 19.24 19.28 18.29 57,700 272,200 -5.4
27/09/2023
19.24
 1,173,200 19.21 19.39 18.73 352,500 198,300 4.1
26/09/2023
19.21
 1,471,300 19.06 19.54 18.58 514,600 255,900 6.9
25/09/2023
19.06
 1,223,500 18.69 19.06 18.58 422,600 54,100 9.5
22/09/2023
18.69
 1,148,300 19.43 19.43 18.69 169,400 215,700 -1.2
21/09/2023
19.43
 1,567,700 19.43 19.50 19.13 302,900 179,700 3.3
20/09/2023
19.43
 1,138,500 19.65 19.65 19.17 65,000 180,600 -3.0
19/09/2023
19.65
 1,159,800 19.65 19.65 19.10 161,000 200,200 -1.0
18/09/2023
19.65
 1,149,800 19.79 19.79 19.28 0 0 0
15/09/2023
19.79
 1,225,400 19.28 19.79 19.32 296,300 61,600 6.3
14/09/2023
19.28
 1,252,600 19.90 19.90 19.28 170,000 229,000 -1.5
13/09/2023
19.90
 1,634,000 20.05 20.05 19.50 104,900 549,900 -11.9
12/09/2023
20.05
 1,260,400 19.79 20.16 19.57 185,000 81,200 2.8
11/09/2023
19.79
 1,577,800 20.16 20.20 19.72 235,500 289,500 -1.4
08/09/2023
20.16
 1,274,600 20.12 20.34 20.01 347,500 90,000 7.1
07/09/2023
20.12
 1,525,300 20.38 20.38 19.98 164,800 643,700 -13.1
06/09/2023
20.38
 1,317,100 20.16 20.42 19.79 154,900 235,000 -2.1
05/09/2023
20.16
 1,408,600 20.60 20.67 20.16 39,600 715,100 -18.7
31/08/2023
20.60
 1,484,200 20.60 20.67 20.12 250,000 309,200 -1.5
30/08/2023
20.60
 1,416,400 20.78 20.82 20.27 347,500 166,900 5.1
29/08/2023
20.78
 1,749,800 20.75 20.78 20.20 252,500 174,500 2.3
28/08/2023
20.75
 1,119,000 20.67 20.75 20.12 220,500 169,500 1.5
25/08/2023
20.67
 874,200 20.86 20.86 20.05 202,600 271,900 -1.8
24/08/2023
20.86
 1,145,300 20.67 20.86 19.79 184,100 245,100 -1.6

Chính sách bảo mật | Điều khoản sử dụng |