Ngân hàng TMCP Đông Nam Á (ssb)

17.45
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
(2025-12-29) 		0.05 0.29% 43,464,700 -732,600 -12.9
17.20
18
17.45
2 tháng
(2025-11-28) 		0.05 0.29% 96,896,600 -293,800 -5.3
17.20
18
17.45
3 tháng
(2025-10-29) 		-0.60 -3.34% 163,723,900 -658,600 -11.8
16.60
18
17.45
6 tháng
(2025-07-31) 		-2.15 -11.03% 368,362,200 -3,150,299 -56.5
16.60
23.10
17.45
12 tháng
(2025-02-03) 		-0.55 -3.07% 633,221,400 979,614 -23.5
16.60
23.10
17.45
24 tháng
(2024-02-07) 		-3.15 -15.36% 1,149,501,900 660,575 -28.4
15.05
23.10
17.45
36 tháng
(2023-02-13) 		-7.16 -29.20% 1,418,609,000 -2,445,142 -109.5
15.05
26.86
17.45
60 tháng
(2021-03-24) 		6.86 65.41% 2,292,141,600 1,700,376 46.0
10.49
27.43
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
24.66
 1,958,600 24.58 24.66 24.31 29,600 43,400 -0.4
29/07/2022
24.58
 1,515,200 24.54 24.58 24.27 23,000 0 0.7
28/07/2022
24.54
 2,160,800 24.51 24.54 23.23 24,200 800 0.7
27/07/2022
24.51
 1,729,800 24.51 24.51 24.35 0 0 0.0
26/07/2022
24.51
 1,373,400 24.43 24.51 24.20 1,500 0 0.0
25/07/2022
24.43
 1,526,400 24.66 24.66 24.35 2,600 0 0.1
22/07/2022
24.66
 1,660,400 24.70 24.78 24.47 75,400 0 -0.0
21/07/2022
24.70
 1,554,200 24.70 24.70 24.47 0 1,300 -0.0
20/07/2022
24.70
 1,788,100 24.58 24.70 24.51 7,000 200 0.2
19/07/2022
24.58
 1,323,800 24.54 24.58 24.31 80,000 1,300 2.5
18/07/2022
24.54
 1,612,000 24.27 24.54 24.12 2,200 0 0.1
15/07/2022
24.27
 1,603,500 24.31 24.51 24.24 300,000 1,200 9.4
14/07/2022
24.31
 1,230,600 24.43 24.43 24.12 0 100 -0.0
13/07/2022
24.43
 1,864,500 24.70 24.70 24.39 31,400 3,500 0.9
12/07/2022
24.70
 1,266,400 24.47 24.70 24.35 0 100 -0.0
11/07/2022
24.47
 1,343,500 24.47 24.51 24.20 0 1,200 -0.0
08/07/2022
24.47
 1,904,600 24.16 24.47 23.89 6,000 0 -0.0
07/07/2022
24.16
 1,181,600 24.24 24.27 23.77 0 1,400 -0.0
06/07/2022
24.24
 1,767,700 24.47 24.47 24.00 70,000 0 2.2
05/07/2022
24.47
 1,657,200 24.43 24.51 24.24 0 1,600 -0.1
04/07/2022
24.43
 1,343,700 24.43 24.51 24.16 1,600 1,400 0.0
01/07/2022
24.43
 1,715,200 24.39 24.47 24.27 10,000 0 0.3
30/06/2022
24.39
 1,468,000 24.39 24.54 24.31 14,600 51,500 -1.2
29/06/2022
24.39
 1,722,400 24.27 24.66 23.93 15,400 0 0.5
28/06/2022
24.27
 1,781,900 24.20 24.58 24.08 1,600 1,300 0.0
27/06/2022
24.20
 1,279,900 24.08 24.27 23.85 47,700 0 1.5
24/06/2022
24.08
 2,067,000 23.85 24.08 23.27 1,700 300 0.0
23/06/2022
23.85
 1,676,800 23.73 23.85 23.54 75,400 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |