Ngân hàng TMCP Đông Nam Á (ssb)

15.35
-0.10
(-0.65%)
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% 46,565,100 137,489 0
15.40
16.40
15.45
2 tháng
(2026-06-05) 		1.20 8.36% 97,629,800 2,764,039 0
14.30
16.50
15.45
3 tháng
(2026-05-06) 		1.61 11.55% 147,190,600 4,592,411 0
13.65
16.50
15.45
6 tháng
(2026-02-05) 		1.61 11.55% 260,669,100 3,294,642 -3.8
13.52
16.50
15.45
12 tháng
(2025-08-11) 		-1.46 -8.58% 617,392,900 -157,957 -64.3
13.52
19.17
15.45
24 tháng
(2024-08-14) 		-0.28 -1.80% 1,154,737,500 3,455,625 -41.5
12.49
19.17
15.45
36 tháng
(2023-08-21) 		-3.95 -20.26% 1,578,677,700 -285,783 -131.9
12.49
20.86
15.45
60 tháng
(2021-08-30) 		-1.42 -8.35% 2,334,593,400 4,280,718 29.8
12.49
22.76
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
19.21
 485,400 19.18 19.28 19.15 0 16,200 -0.5
19/05/2023
19.18
 520,200 19.15 19.25 19.08 0 9,500 -0.3
18/05/2023
19.15
 599,600 19.25 19.25 19.05 0 18,000 -0.5
17/05/2023
19.25
 559,000 19.44 19.44 19.25 0 31,100 -0.9
16/05/2023
19.44
 511,600 19.73 19.76 19.44 0 112,400 -3.4
15/05/2023
19.73
 487,300 19.85 19.98 19.73 0 0 0
12/05/2023
19.85
 544,000 19.98 19.98 19.79 0 6,700 -0.2
11/05/2023
19.98
 520,900 20.11 20.14 19.98 0 0 0
10/05/2023
20.11
 449,100 20.21 20.24 20.11 10,000 0 0.3
09/05/2023
20.21
 666,100 20.17 20.33 20.11 0 0 0
08/05/2023
20.17
 583,200 20.14 20.27 20.14 2,000 0 0.1
05/05/2023
20.14
 538,100 20.37 20.37 20.01 0 6,600 -0.2
04/05/2023
20.37
 534,100 19.76 20.43 20.08 8,900 17,400 -0.3
28/04/2023
19.76
 726,500 19.60 19.76 19.60 300 3,200 -0.1
27/04/2023
19.60
 845,000 19.47 19.60 19.37 4,300 1,800 0.1
26/04/2023
19.47
 579,600 19.76 19.76 19.44 0 0 0.1
25/04/2023
19.76
 631,600 19.92 19.92 19.73 2,800 0 0.1
24/04/2023
19.92
 763,100 19.92 19.95 19.76 0 0 -0.1
21/04/2023
19.92
 776,300 19.95 20.01 19.85 0 0 -0.1
20/04/2023
19.95
 685,300 19.95 19.98 19.85 0 1,700 -0.1
19/04/2023
19.95
 746,100 20.01 20.05 19.92 0 0 -0.0
18/04/2023
20.01
 833,300 20.08 20.08 19.92 0 500 -0.0
17/04/2023
20.08
 726,500 20.05 20.08 19.95 0 0 0.0
14/04/2023
20.05
 806,100 20.08 20.08 19.92 500 0 0.0
13/04/2023
20.08
 835,500 20.08 20.08 19.92 800 1,700 -0.0
12/04/2023
20.08
 862,400 20.08 20.08 19.92 0 0 -0.1
11/04/2023
20.08
 825,600 20.05 20.08 19.89 0 0 -0.1
10/04/2023
20.05
 787,500 20.05 20.11 19.95 0 2,600 -0.1
07/04/2023
20.05
 785,800 20.08 20.08 19.92 0 22,900 -0.7
06/04/2023
20.08
 1,017,300 20.21 20.21 19.98 2,100 8,700 -0.2
05/04/2023
20.21
 929,500 20.17 20.21 19.98 54,800 13,700 1.3
04/04/2023
20.17
 819,200 20.24 20.27 20.05 13,290 11,900 0.0
03/04/2023
20.24
 892,700 20.14 20.24 20.01 0 11,400 -0.4
31/03/2023
20.14
 865,100 20.11 20.17 19.95 0 27,800 -0.9
30/03/2023
20.11
 815,500 20.11 20.11 19.95 0 9,300 -0.3
29/03/2023
20.11
 756,500 20.17 20.21 19.98 0 7,900 -0.2
28/03/2023
20.17
 754,400 20.30 20.30 20.08 2,300 5,000 -0.1
27/03/2023
20.30
 816,800 20.30 20.33 20.11 1,700 0 0.1
24/03/2023
20.30
 820,100 20.59 20.62 20.21 0 9,400 -0.3
23/03/2023
20.59
 951,700 20.59 20.59 20.21 10,000 0 0.3
22/03/2023
20.59
 921,700 20.59 20.65 20.24 0 0 0
21/03/2023
20.59
 982,200 20.56 20.65 20.11 0 24,800 -7.0
20/03/2023
20.56
 953,400 20.65 20.65 20.17 1,700 45,900 -1.4
17/03/2023
20.65
 891,700 20.65 20.75 20.53 0 0 0.0
16/03/2023
20.65
 383,700 20.85 20.85 20.62 1,500 0 0.0
15/03/2023
20.85
 905,300 20.69 20.85 20.72 2,000 0 0.1
14/03/2023
20.69
 971,100 20.75 20.75 20.40 17,500 13,700 0.1
13/03/2023
20.75
 945,900 20.75 20.75 20.56 21,800 2,100 0.6
10/03/2023
20.75
 990,100 20.88 20.88 20.56 5,200 49,493 -1.4
09/03/2023
20.88
 1,013,600 20.81 20.91 20.62 26,176 900 0.8
08/03/2023
20.81
 876,700 20.75 20.81 20.53 19,300 3,700 0.5
07/03/2023
20.75
 929,500 20.59 20.81 20.59 0 0 0.9
06/03/2023
20.59
 934,700 20.46 20.72 20.49 26,700 0 0.9
03/03/2023
20.46
 869,300 20.49 20.59 20.24 80,300 43,600 1.2
02/03/2023
20.49
 918,300 20.53 20.59 20.40 26,800 9,800 0.5
01/03/2023
20.53
 900,500 20.33 20.56 20.21 2,200 0 0.1
28/02/2023
20.33
 877,100 20.17 20.33 20.17 8,500 900 0.2
27/02/2023
20.17
 886,900 20.24 20.27 19.98 0 22,400 -0.7
24/02/2023
20.24
 973,100 20.37 20.43 19.98 10 220,300 -7.0
23/02/2023
20.37
 1,094,700 20.43 20.46 20.14 0 116,300 -3.7
22/02/2023
20.43
 964,900 20.65 20.65 20.43 5,200 90,000 -2.7
21/02/2023
20.65
 1,018,000 20.69 20.75 20.59 700 0 0.0
20/02/2023
20.69
 938,300 20.46 20.69 20.46 52,100 0 1.7
17/02/2023
20.46
 893,900 20.46 20.53 20.37 0 2,100 -0.1
16/02/2023
20.46
 918,300 20.40 20.49 20.37 26,900 0 0.9
15/02/2023
20.40
 968,400 20.30 20.46 20.30 8,200 0 0.3
14/02/2023
20.30
 901,300 20.33 20.43 20.24 0 0 -0.1
13/02/2023
20.33
 909,300 20.46 20.49 20.30 100 1,900 -0.1
10/02/2023
20.46
 931,300 20.49 20.56 20.40 600 3,100 -0.1
09/02/2023
20.49
 1,000,800 20.49 20.62 20.46 0 2,000 -0.1
08/02/2023
20.49
 1,024,800 20.46 20.65 20.40 50,800 0 1.6
07/02/2023
20.46
 1,033,800 20.40 20.49 20.24 2,800 3,300 -0.0
06/02/2023
20.40
 1,005,000 20.37 20.43 20.24 0 12,800 -0.4
03/02/2023
20.37
 1,200,000 21.42 21.42 20.37 3,200 900 0.1
02/02/2023
21.42
 1,002,500 21.49 21.55 21.36 15,000 12,500 0.1
01/02/2023
21.49
 1,032,000 21.65 21.74 21.49 0 13,800 -0.5
31/01/2023
21.65
 1,231,300 21.68 21.68 21.52 200 8,400 -0.3
30/01/2023
21.68
 1,121,600 21.81 21.84 21.61 0 12,500 -0.4
27/01/2023
21.81
 1,099,200 21.74 21.93 21.74 31,100 104,250 -2.5
19/01/2023
21.74
 1,073,700 21.71 21.77 21.61 30,400 67,600 -1.3
18/01/2023
21.71
 1,117,200 21.68 21.77 21.61 15,200 101,000 -2.9
17/01/2023
21.68
 1,042,400 21.68 21.77 21.65 117,050 0 4.0
16/01/2023
21.68
 1,010,000 21.61 21.68 21.49 9,800 8,900 0.0
13/01/2023
21.61
 1,061,200 21.61 21.71 21.52 146,000 8,000 4.7
12/01/2023
21.61
 947,700 21.65 21.65 21.49 0 23,300 -0.8
11/01/2023
21.65
 1,129,100 21.58 21.71 21.52 2,700 0 0.1
10/01/2023
21.58
 974,500 21.61 21.68 21.45 5,700 15,600 -0.3
09/01/2023
21.61
 1,007,100 21.61 21.74 21.55 1,900 23,100 -0.7
06/01/2023
21.61
 1,102,400 21.55 21.68 21.45 100,100 0 3.4
05/01/2023
21.55
 915,000 21.45 21.61 21.39 300 52,100 -1.7
04/01/2023
21.45
 1,114,600 21.33 21.49 21.26 12,300 12,700 -0.0
03/01/2023
21.33
 1,011,200 21.07 21.42 21.07 35,000 57 1.2
30/12/2022
21.07
 1,301,500 20.78 21.07 20.78 9,000 0 0.3
29/12/2022
20.78
 953,300 20.69 20.81 20.59 6,000 0 0.2
28/12/2022
20.69
 1,042,500 20.49 20.69 20.30 6,300 0 0.2
27/12/2022
20.49
 973,100 20.27 20.49 20.21 33,500 100 1.1
26/12/2022
20.27
 877,400 20.33 20.40 20.11 0 0 0.8
23/12/2022
20.33
 767,100 20.30 20.37 20.17 25,400 0 0.8
22/12/2022
20.30
 1,231,900 20.11 20.30 20.08 68,300 100 2.2
21/12/2022
20.11
 1,097,800 20.05 20.11 19.95 12,800 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |