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
(2026-05-20) 		1.20 8.80% 53,603,600 1,453,072 0
13.65
14.90
14.90
2 tháng
(2026-04-20) 		0.87 6.21% 90,420,200 1,115,172 0
13.65
14.90
14.90
3 tháng
(2026-03-23) 		0.91 6.53% 128,980,000 483,503 0
13.65
14.90
14.90
6 tháng
(2025-12-22) 		0.12 0.83% 256,229,000 -1,325,497 -31.6
13.52
14.94
14.90
12 tháng
(2025-06-24) 		-0.17 -1.12% 634,188,800 1,041,104 -2.8
13.52
19.17
14.90
24 tháng
(2024-07-01) 		-0.44 -2.85% 1,167,178,200 938,586 -30.8
12.49
19.17
14.90
36 tháng
(2023-07-05) 		-5.05 -25.39% 1,546,483,100 -2,859,822 -119.0
12.49
22.29
14.90
60 tháng
(2021-07-15) 		-2.56 -14.68% 2,326,925,200 1,271,079 30.1
12.49
22.76
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2022
20.05
 1,341,500 20.05 20.08 19.73 66,100 12,000 1.7
19/12/2022
20.05
 1,228,100 19.98 20.11 19.89 55,210 0 1.7
16/12/2022
19.98
 1,197,700 19.92 19.98 19.79 30,700 0 1.0
15/12/2022
19.92
 1,212,100 19.85 19.98 19.79 39,600 1,300 1.2
14/12/2022
19.85
 1,184,500 19.85 19.92 19.76 4,600 0 0.1
13/12/2022
19.85
 1,208,000 19.73 19.85 19.63 52,700 1,300 1.6
12/12/2022
19.73
 1,222,500 19.69 19.79 19.53 34,300 0 1.1
09/12/2022
19.69
 1,219,900 19.76 19.79 19.50 18,500 1,300 0.5
08/12/2022
19.76
 1,276,200 19.60 19.85 19.60 6,200 100 0.2
07/12/2022
19.60
 1,091,900 19.57 19.60 19.47 4,600 4,700 -0.0
06/12/2022
19.57
 1,417,400 19.66 19.69 19.47 10,400 100 0.3
05/12/2022
19.66
 1,430,100 19.50 19.66 19.50 32,200 1,400 0.9
02/12/2022
19.50
 1,444,800 19.41 19.50 19.31 45,100 0 1.4
01/12/2022
19.41
 1,183,700 19.31 19.41 19.25 18,200 1,500 0.5
30/11/2022
19.31
 1,240,800 19.28 19.31 19.12 26,700 8,600 0.5
29/11/2022
19.28
 1,092,000 19.25 19.31 19.05 13,900 16,800 -0.1
28/11/2022
19.25
 1,394,700 19.08 19.25 19.08 5,800 0 0.2
25/11/2022
19.08
 1,077,900 18.92 19.08 18.92 0 16,700 -0.5
24/11/2022
18.92
 940,600 18.99 19.02 18.86 0 0 0.0
23/11/2022
18.99
 947,500 19.08 19.15 18.99 1,500 0 0.0
22/11/2022
19.08
 1,269,400 19.08 19.25 17.77 29,900 127,700 -2.9
21/11/2022
19.08
 879,500 19.21 19.31 18.99 0 0 -0.0
18/11/2022
19.21
 1,006,000 19.34 19.37 19.05 0 100 -0.0
17/11/2022
19.34
 1,137,700 19.08 19.34 19.08 139,600 100 4.2
16/11/2022
19.08
 1,260,900 18.76 19.25 18.38 71,400 0 2.1
15/11/2022
18.76
 952,000 19.05 19.08 18.38 7,600 100 0.2
14/11/2022
19.05
 1,124,900 19.25 19.25 18.67 9,600 0 0.3
11/11/2022
19.25
 1,206,700 18.64 19.25 18.67 0 18,900 -0.6
10/11/2022
18.64
 1,187,500 19.28 19.28 18.64 2,400 4,500 -0.1
09/11/2022
19.28
 1,005,000 19.28 19.60 19.21 5,300 0 0.2
08/11/2022
19.28
 1,043,400 19.21 19.79 19.02 15,300 0 0.5
07/11/2022
19.21
 1,088,200 19.41 19.50 19.21 1,800 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |