Ngân hàng TMCP Đông Nam Á (ssb)

16.55
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
(2026-02-11) 		-0.45 -2.65% 36,827,200 -293,500 -5.1
16.30
17.10
16.55
2 tháng
(2026-01-12) 		-1.20 -6.76% 86,749,400 -2,687,900 -46.2
16.30
18
16.55
3 tháng
(2025-12-15) 		-0.65 -3.78% 128,266,900 -2,144,500 -36.7
16.30
18
16.55
6 tháng
(2025-09-15) 		-3.30 -16.62% 316,416,700 -4,445,100 -80.2
16.30
20.10
16.55
12 tháng
(2025-03-18) 		-3.15 -15.99% 632,756,300 -1,508,574 -67.7
16.30
23.10
16.55
24 tháng
(2024-03-25) 		-2.98 -15.24% 1,169,236,800 -327,017 -41.0
15.05
23.10
16.55
36 tháng
(2023-03-29) 		-7.69 -31.71% 1,450,097,200 -3,899,135 -124.3
15.05
26.86
16.55
60 tháng
(2021-04-08) 		2.18 15.20% 2,322,689,300 -69,024 15.9
13.59
27.43
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
24.16
 1,304,600 24.24 24.24 23.89 0 33 -0.0
21/09/2022
24.24
 1,119,800 24.31 24.31 24.20 0 0 6.9
20/09/2022
24.31
 1,179,700 24.24 24.35 24.00 219,500 200 6.9
19/09/2022
24.24
 1,444,100 24.31 24.31 24.08 4,800 50,800 -1.4
16/09/2022
24.31
 1,389,700 24.27 24.31 24.12 12,100 16,500 -0.1
15/09/2022
24.27
 1,449,800 24.24 24.31 24.04 0 25,500 -0.0
14/09/2022
24.24
 1,346,700 24.31 24.31 24.00 13,400 14,900 -0.0
13/09/2022
24.31
 1,291,300 24.31 24.35 24.08 0 2,580 -0.0
12/09/2022
24.31
 1,265,500 24.62 24.62 24.31 21,400 0 0.0
09/09/2022
24.62
 1,419,400 24.66 24.66 24.43 1,100 0 0.0
08/09/2022
24.66
 1,273,500 24.70 24.70 24.43 15,300 9,300 0.2
07/09/2022
24.70
 1,611,500 24.70 24.70 24.39 21,300 7,200 0.5
06/09/2022
24.70
 1,543,100 24.70 24.74 24.54 0 0 -3.5
05/09/2022
24.70
 1,158,600 24.89 24.89 24.31 15,100 125,700 -3.5
31/08/2022
24.89
 2,146,600 24.93 24.93 23.93 0 9,200 -0.3
30/08/2022
24.93
 1,097,700 24.85 24.93 24.31 3,000 5,800 -0.1
29/08/2022
24.85
 1,543,700 25.01 25.01 24.47 0 5,800 -0.2
26/08/2022
25.01
 1,774,000 25.01 25.01 24.70 3,500 0 0.1
25/08/2022
25.01
 1,450,200 25.01 25.01 24.54 4,800 200 0.1
24/08/2022
25.01
 1,735,300 25.09 25.09 24.97 62,200 0 2.0
23/08/2022
25.09
 1,854,400 25.09 25.09 24.78 105,400 1,500 3.4
22/08/2022
25.09
 2,008,500 24.12 25.09 24.04 63,200 0 2.1
19/08/2022
24.12
 1,679,800 24.20 24.20 24.04 1,600 800 0.0
18/08/2022
24.20
 2,069,300 24.31 24.31 24.08 29,200 1,600 0.9
17/08/2022
24.31
 1,849,200 24.27 24.31 24.16 7,800 1,500 0.2
16/08/2022
24.27
 1,678,300 24.31 24.31 24.08 0 0 -0.0
15/08/2022
24.31
 1,710,000 24.20 24.31 24.12 100 500 -0.0
12/08/2022
24.20
 1,773,500 24.31 24.31 24.04 0 0 -0.0
11/08/2022
24.31
 2,102,500 24.00 24.31 23.89 0 1,500 -0.0
10/08/2022
24.00
 1,839,100 24.12 24.12 23.85 0 0 -2.0
09/08/2022
24.12
 1,950,700 24.27 24.31 24.00 100 63,500 -2.0
08/08/2022
24.27
 1,852,500 24.35 24.43 24.27 20,300 0 0.6
05/08/2022
24.35
 1,809,400 24.51 24.51 24.27 0 1,600 -0.1
04/08/2022
24.51
 1,997,000 24.54 24.54 24.35 17,700 100 0.6
03/08/2022
24.54
 1,661,500 24.58 24.58 24.31 15,500 17,400 -0.1
02/08/2022
24.58
 1,878,200 24.66 24.66 24.27 147,000 0 4.7

Chính sách bảo mật | Điều khoản sử dụng |