Ngân hàng TMCP Đông Nam Á (ssb)

17.70
0
(0%)
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
(2025-11-04) 		-0.05 -0.28% 65,282,300 770,800 13.4
16.60
17.80
17.70
2 tháng
(2025-10-06) 		-1.95 -9.90% 127,252,700 -1,000,400 -20.4
16.60
19.70
17.70
3 tháng
(2025-09-05) 		-3.25 -15.48% 187,838,900 -2,317,700 -46.5
16.60
21
17.70
6 tháng
(2025-06-09) 		-0.40 -2.20% 370,251,500 2,222,501 26.0
16.60
23.10
17.70
12 tháng
(2024-12-09) 		0.45 2.60% 617,569,900 1,270,844 -17.7
16.50
23.10
17.70
24 tháng
(2023-12-15) 		-2.22 -11.11% 1,112,892,100 1,950,375 -5.4
15.05
23.10
17.70
36 tháng
(2022-12-20) 		-6.41 -26.53% 1,367,797,800 -820,999 -75.7
15.05
26.86
17.70
60 tháng
(2021-03-24) 		7.26 69.23% 2,206,555,900 3,015,076 69.1
10.49
27.43
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
24.66
 893,900 24.66 24.74 24.54 0 2,100 -0.1
16/02/2023
24.66
 918,300 24.58 24.70 24.54 26,900 0 0.9
15/02/2023
24.58
 968,400 24.47 24.66 24.47 8,200 0 0.3
14/02/2023
24.47
 901,300 24.51 24.62 24.39 0 0 -0.1
13/02/2023
24.51
 909,300 24.66 24.70 24.47 100 1,900 -0.1
10/02/2023
24.66
 931,300 24.70 24.78 24.58 600 3,100 -0.1
09/02/2023
24.70
 1,000,800 24.70 24.85 24.66 0 2,000 -0.1
08/02/2023
24.70
 1,024,800 24.66 24.89 24.58 50,800 0 1.6
07/02/2023
24.66
 1,033,800 24.58 24.70 24.39 2,800 3,300 -0.0
06/02/2023
24.58
 1,005,000 24.54 24.62 24.39 0 12,800 -0.4
03/02/2023
24.54
 1,200,000 25.82 25.82 24.54 3,200 900 0.1
02/02/2023
25.82
 1,002,500 25.90 25.97 25.74 15,000 12,500 0.1
01/02/2023
25.90
 1,032,000 26.09 26.20 25.90 0 13,800 -0.5
31/01/2023
26.09
 1,231,300 26.13 26.13 25.93 200 8,400 -0.3
30/01/2023
26.13
 1,121,600 26.28 26.32 26.05 0 12,500 -0.4
27/01/2023
26.28
 1,099,200 26.20 26.44 26.20 31,100 104,250 -2.5
19/01/2023
26.20
 1,073,700 26.17 26.24 26.05 30,400 67,600 -1.3
18/01/2023
26.17
 1,117,200 26.13 26.24 26.05 15,200 101,000 -2.9
17/01/2023
26.13
 1,042,400 26.13 26.24 26.09 117,050 0 4.0
16/01/2023
26.13
 1,010,000 26.05 26.13 25.90 9,800 8,900 0.0
13/01/2023
26.05
 1,061,200 26.05 26.17 25.93 146,000 8,000 4.7
12/01/2023
26.05
 947,700 26.09 26.09 25.90 0 23,300 -0.8
11/01/2023
26.09
 1,129,100 26.01 26.17 25.93 2,700 0 0.1
10/01/2023
26.01
 974,500 26.05 26.13 25.86 5,700 15,600 -0.3
09/01/2023
26.05
 1,007,100 26.05 26.20 25.97 1,900 23,100 -0.7
06/01/2023
26.05
 1,102,400 25.97 26.13 25.86 100,100 0 3.4
05/01/2023
25.97
 915,000 25.86 26.05 25.78 300 52,100 -1.7
04/01/2023
25.86
 1,114,600 25.70 25.90 25.63 12,300 12,700 -0.0
03/01/2023
25.70
 1,011,200 25.39 25.82 25.39 35,000 57 1.2
30/12/2022
25.39
 1,301,500 25.05 25.39 25.05 9,000 0 0.3
29/12/2022
25.05
 953,300 24.93 25.09 24.82 6,000 0 0.2
28/12/2022
24.93
 1,042,500 24.70 24.93 24.47 6,300 0 0.2
27/12/2022
24.70
 973,100 24.43 24.70 24.35 33,500 100 1.1
26/12/2022
24.43
 877,400 24.51 24.58 24.24 0 0 0.8
23/12/2022
24.51
 767,100 24.47 24.54 24.31 25,400 0 0.8
22/12/2022
24.47
 1,231,900 24.24 24.47 24.20 68,300 100 2.2
21/12/2022
24.24
 1,097,800 24.16 24.24 24.04 12,800 0 0.4
20/12/2022
24.16
 1,341,500 24.16 24.20 23.77 66,100 12,000 1.7
19/12/2022
24.16
 1,228,100 24.08 24.24 23.97 55,210 0 1.7
16/12/2022
24.08
 1,197,700 24.00 24.08 23.85 30,700 0 1.0
15/12/2022
24.00
 1,212,100 23.93 24.08 23.85 39,600 1,300 1.2
14/12/2022
23.93
 1,184,500 23.93 24.00 23.81 4,600 0 0.1
13/12/2022
23.93
 1,208,000 23.77 23.93 23.66 52,700 1,300 1.6
12/12/2022
23.77
 1,222,500 23.73 23.85 23.54 34,300 0 1.1
09/12/2022
23.73
 1,219,900 23.81 23.85 23.50 18,500 1,300 0.5
08/12/2022
23.81
 1,276,200 23.62 23.93 23.62 6,200 100 0.2
07/12/2022
23.62
 1,091,900 23.58 23.62 23.46 4,600 4,700 -0.0
06/12/2022
23.58
 1,417,400 23.70 23.73 23.46 10,400 100 0.3
05/12/2022
23.70
 1,430,100 23.50 23.70 23.50 32,200 1,400 0.9
02/12/2022
23.50
 1,444,800 23.39 23.50 23.27 45,100 0 1.4
01/12/2022
23.39
 1,183,700 23.27 23.39 23.19 18,200 1,500 0.5
30/11/2022
23.27
 1,240,800 23.23 23.27 23.04 26,700 8,600 0.5
29/11/2022
23.23
 1,092,000 23.19 23.27 22.96 13,900 16,800 -0.1
28/11/2022
23.19
 1,394,700 23.00 23.19 23.00 5,800 0 0.2
25/11/2022
23.00
 1,077,900 22.81 23.00 22.81 0 16,700 -0.5
24/11/2022
22.81
 940,600 22.89 22.92 22.73 0 0 0.0
23/11/2022
22.89
 947,500 23.00 23.08 22.89 1,500 0 0.0
22/11/2022
23.00
 1,269,400 23.00 23.19 21.42 29,900 127,700 -2.9
21/11/2022
23.00
 879,500 23.16 23.27 22.89 0 0 -0.0
18/11/2022
23.16
 1,006,000 23.31 23.35 22.96 0 100 -0.0
17/11/2022
23.31
 1,137,700 23.00 23.31 23.00 139,600 100 4.2
16/11/2022
23.00
 1,260,900 22.62 23.19 22.15 71,400 0 2.1
15/11/2022
22.62
 952,000 22.96 23.00 22.15 7,600 100 0.2
14/11/2022
22.96
 1,124,900 23.19 23.19 22.50 9,600 0 0.3
11/11/2022
23.19
 1,206,700 22.46 23.19 22.50 0 18,900 -0.6
10/11/2022
22.46
 1,187,500 23.23 23.23 22.46 2,400 4,500 -0.1
09/11/2022
23.23
 1,005,000 23.23 23.62 23.16 5,300 0 0.2
08/11/2022
23.23
 1,043,400 23.16 23.85 22.92 15,300 0 0.5
07/11/2022
23.16
 1,088,200 23.39 23.50 23.16 1,800 100 0.1
04/11/2022
23.39
 1,042,500 23.50 23.58 23.35 0 0 0.1
03/11/2022
23.50
 1,032,000 23.89 23.89 23.50 3,200 1,510 0.1
02/11/2022
23.89
 1,005,100 23.93 23.93 23.66 25,700 12,800 0.4
01/11/2022
23.93
 1,047,300 23.89 23.93 23.77 1,400 2,000 -0.0
31/10/2022
23.89
 979,200 23.89 23.93 23.66 34,100 1,500 1.0
28/10/2022
23.89
 1,230,400 23.93 23.93 23.43 19,200 41,712 -0.7
27/10/2022
23.93
 1,261,500 22.38 23.93 21.73 3,800 0 0.1
26/10/2022
22.38
 752,800 22.38 22.73 22.23 1,500 0 0.0
25/10/2022
22.38
 998,100 22.00 22.38 21.69 40,700 0 1.2
24/10/2022
22.00
 855,600 22.23 22.42 21.50 0 4,500 -0.1
21/10/2022
22.23
 1,030,000 22.77 22.77 21.84 0 0 0
20/10/2022
22.77
 965,600 22.77 22.77 22.58 0 5,000 -0.1
19/10/2022
22.77
 986,200 22.77 22.89 22.58 6,700 3,500 0.1
18/10/2022
22.77
 1,103,000 22.77 23.00 22.58 1,500 48,200 -1.4
17/10/2022
22.77
 1,146,500 22.89 23.04 22.35 0 48,600 -1.4
14/10/2022
22.89
 1,147,800 22.85 23.08 22.65 1,500 54,400 -1.6
13/10/2022
22.85
 1,112,000 22.89 23.12 22.54 1,800 51,700 -1.5
12/10/2022
22.89
 1,376,900 21.53 23.04 21.46 0 2,700 -0.1
11/10/2022
21.53
 777,800 22.42 22.42 21.46 3,000 29,100 -0.7
10/10/2022
22.42
 924,400 22.65 22.69 22.31 1,500 8,000 -0.2
07/10/2022
22.65
 1,052,500 23.00 23.04 22.31 0 17,600 -0.5
06/10/2022
23.00
 1,104,500 23.16 23.31 22.69 0 21,100 -0.6
05/10/2022
23.16
 1,161,400 22.77 23.16 22.77 5,300 0 0.2
04/10/2022
22.77
 1,157,100 22.92 23.58 22.77 4,700 15,900 -0.3
03/10/2022
22.92
 1,122,900 23.62 23.62 22.92 100 4,200 -0.1
30/09/2022
23.62
 1,152,000 23.58 23.62 23.35 104,300 0 3.2
29/09/2022
23.58
 1,160,100 23.58 23.66 23.46 20,100 0 0.6
28/09/2022
23.58
 1,300,000 23.58 23.62 23.31 8,600 0 0.3
27/09/2022
23.58
 1,316,300 23.54 23.58 23.35 4,200 400 0.1
26/09/2022
23.54
 1,075,900 24.00 24.00 23.23 3,400 0 0.1
23/09/2022
24.00
 1,115,600 24.16 24.16 23.81 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |