Ngân hàng TMCP Đông Nam Á (ssb)

15.55
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
(2026-06-29) 		-0.60 -3.72% 48,435,000 1,483,394 0
15.40
16.50
15.55
2 tháng
(2026-05-29) 		1.55 11.07% 101,486,300 1,777,916 0
14
16.50
15.55
3 tháng
(2026-04-29) 		1.69 12.22% 142,214,700 4,606,516 0
13.65
16.50
15.55
6 tháng
(2026-01-29) 		1.07 7.40% 261,351,400 2,852,447 -11.0
13.52
16.50
15.55
12 tháng
(2025-08-04) 		-1.25 -7.45% 626,363,700 -639,752 -73.7
13.52
19.17
15.55
24 tháng
(2024-08-07) 		-0.28 -1.80% 1,156,168,000 3,556,630 -39.0
12.49
19.17
15.55
36 tháng
(2023-08-14) 		-6.26 -28.70% 1,573,337,500 -485,378 -137.3
12.49
21.81
15.55
60 tháng
(2021-08-23) 		-1.09 -6.53% 2,337,495,200 4,265,423 29.8
12.49
22.76
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2026
15.55
 2,080,100 15.40 15.55 15.35 139,300 197,000 0
27/07/2026
15.55
 1,844,400 15.45 15.55 15.30 108,500 84,900 0
24/07/2026
15.40
 1,961,400 15.45 15.60 15.25 271,100 128,500 0
23/07/2026
15.65
 2,316,600 15.60 15.80 15.35 207,200 218,200 0
22/07/2026
15.65
 2,774,200 15.65 15.75 15.05 154,300 316,900 0
21/07/2026
15.65
 2,199,400 15.80 15.80 15.50 134,700 162,500 0
20/07/2026
15.75
 2,322,000 15.90 15.90 15.25 200,800 374,200 0
17/07/2026
15.95
 2,330,900 16 16.05 15.45 180,500 405,100 0
16/07/2026
16
 2,057,800 15.80 16 15.65 179,800 208,403 0
15/07/2026
15.80
 2,091,700 15.90 15.90 15.60 177,200 222,300 0
14/07/2026
15.90
 2,117,100 15.65 15.90 15.25 181,000 179,903 0
13/07/2026
15.65
 2,493,500 16.20 16.25 15.45 138,700 358,400 0
10/07/2026
16.25
 2,245,900 15.70 16.25 15.65 302,200 133,900 0
09/07/2026
15.95
 2,241,900 16.35 16.40 15.85 56,900 399,200 0
08/07/2026
16.40
 2,275,500 16.40 16.40 16.25 231,900 118,300 0
07/07/2026
16.40
 2,168,400 16.40 16.40 16.15 547,000 51,500 0
06/07/2026
16.40
 2,425,200 16.50 16.50 16.05 565,300 152,700 0
03/07/2026
16.50
 2,092,000 16.50 16.50 16.35 370,500 49,500 0
02/07/2026
16.50
 2,233,800 16.45 16.55 16.30 507,500 285,700 0
01/07/2026
16.50
 3,212,600 16.20 16.50 15.90 604,600 253,300 0
30/06/2026
16.20
 2,970,600 16.15 16.20 15.70 497,500 355,600 0
29/06/2026
16.15
 2,060,100 16.35 16.35 16 428,900 103,700 0
26/06/2026
16.10
 3,324,700 15.20 16.25 15.10 1,185,472 359,179 0
25/06/2026
15.20
 2,238,400 15.10 15.20 15 180,600 11,743 0
24/06/2026
15.15
 2,432,500 15.15 15.20 14.90 165,400 83,700 0
23/06/2026
15.15
 2,080,900 15 15.15 14.85 315,300 64,700 0
22/06/2026
14.95
 2,656,300 14.85 15 14.75 213,200 29,800 0
19/06/2026
14.90
 2,337,600 14.85 14.90 14.70 161,700 153,200 0
18/06/2026
14.85
 2,491,200 14.90 14.90 14.65 27,400 252,900 0
17/06/2026
14.90
 1,903,900 14.85 14.90 14.70 58,400 57,100 0
16/06/2026
14.85
 2,116,200 14.85 14.90 14.65 52,200 302,200 0
15/06/2026
14.85
 2,322,100 14.65 14.85 14.50 203,400 253,300 0
12/06/2026
14.55
 2,178,700 14.55 14.70 14.40 258,000 64,600 0
11/06/2026
14.50
 2,110,400 14.35 14.50 14.35 205,100 17,600 0
10/06/2026
14.40
 2,271,300 14.35 14.50 14.30 232,200 34,000 0
09/06/2026
14.35
 2,410,200 14.25 14.35 14.15 74,100 79,300 0
08/06/2026
14.30
 2,637,200 14.35 14.35 14.10 77,000 137,700 0
05/06/2026
14.35
 2,984,000 14.35 14.35 14.05 2,200 245,300 0
04/06/2026
14.35
 2,966,100 14.45 14.45 14.15 41,400 239,400 0
03/06/2026
14.40
 3,461,200 14.40 14.50 14.20 152,500 295,400 0
02/06/2026
14.40
 2,898,500 14.20 14.45 14.20 57,200 212,828 0
01/06/2026
14.20
 2,871,800 14 14.25 13.95 211,700 264,500 0
29/05/2026
14
 2,358,100 14.50 14.50 14 50,500 472,000 0
28/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20.5202 (Volume + 20.52%, Ratio=0.21)
28/05/2026
14.45
 1,855,600 14.85 14.95 14.30 43,100 329,600 0
27/05/2026
14.85
 3,935,300 14.48 14.85 14.31 947,400 80,200 0
26/05/2026
14.48
 2,117,900 14.23 14.48 14.19 773,700 99,000 0
25/05/2026
14.27
 1,897,500 13.86 14.27 13.86 791,600 13,400 0
22/05/2026
13.86
 1,845,200 13.73 13.86 13.69 474,300 15,100 0
21/05/2026
13.73
 2,093,700 13.65 13.73 13.57 343,700 42,700 0
20/05/2026
13.65
 1,877,500 13.65 13.69 13.57 40,600 156,500 0
19/05/2026
13.69
 1,988,600 13.77 13.77 13.61 22,200 71,800 0
18/05/2026
13.73
 1,941,700 13.73 13.73 13.57 140,500 63,800 0
15/05/2026
13.69
 2,008,400 13.86 13.86 13.69 54,600 76,400 0
14/05/2026
13.86
 1,833,000 13.82 13.86 13.77 58,300 31,100 0
13/05/2026
13.82
 1,918,100 13.82 13.82 13.69 33,600 64,800 0
12/05/2026
13.73
 1,957,200 13.86 13.86 13.73 51,800 23,200 0
11/05/2026
13.86
 2,099,200 13.90 13.94 13.77 50,600 79,900 0
08/05/2026
13.94
 1,841,300 13.94 13.98 13.82 46,100 19,300 0
07/05/2026
13.94
 1,894,600 13.94 14.02 13.90 62,700 24,000 0
06/05/2026
13.94
 1,900,300 13.77 13.94 13.77 55,200 0 0
05/05/2026
13.90
 1,924,000 13.90 13.90 13.73 10,200 36,900 0
04/05/2026
13.90
 1,989,700 13.86 13.90 13.77 30,100 13,600 0
29/04/2026
13.86
 1,809,600 13.73 13.86 13.69 39,800 200 0
28/04/2026
13.82
 1,415,200 13.82 13.82 13.69 13,000 135,700 0
24/04/2026
13.82
 1,888,400 13.86 13.90 13.69 34,100 167,600 0
23/04/2026
13.86
 2,016,900 13.90 13.94 13.77 22,400 33,500 0
22/04/2026
13.94
 2,355,800 13.94 13.98 13.77 21,500 174,300 0
21/04/2026
13.94
 1,838,800 13.98 13.98 13.82 22,500 72,100 0
20/04/2026
13.98
 2,195,800 13.94 14.02 13.82 19,500 38,400 0
17/04/2026
13.98
 2,120,100 13.82 13.98 13.73 42,700 197,800 0
16/04/2026
13.82
 1,956,100 13.94 14.02 13.77 10,800 253,100 0
15/04/2026
14.02
 1,931,900 14.11 14.15 13.94 12,400 110,700 0
14/04/2026
14.11
 2,184,000 14.19 14.19 14.02 20,900 22,400 0
13/04/2026
14.19
 2,041,600 14.06 14.23 14.06 84,900 18,000 0
10/04/2026
14.23
 2,369,900 14.23 14.23 14.02 90,400 181,800 0
09/04/2026
14.23
 1,709,800 14.40 14.40 14.15 76,400 104,600 0
08/04/2026
14.11
 1,785,200 14.11 14.11 13.98 89,700 181,101 0
07/04/2026
13.94
 1,853,300 13.94 13.94 13.82 30,700 140,700 0
06/04/2026
13.90
 1,938,300 13.94 13.94 13.82 48,600 201,400 0
03/04/2026
13.94
 1,802,200 14.02 14.06 13.86 24,500 110,000 0
02/04/2026
14.02
 1,858,400 14.06 14.06 13.90 62,700 184,700 0
01/04/2026
14.11
 1,746,800 14.11 14.15 14.02 90,600 26,368 0
31/03/2026
14.06
 1,800,000 13.98 14.06 13.90 211,700 42,200 0
30/03/2026
14.02
 1,937,100 13.98 14.02 13.77 91,000 76,400 0
27/03/2026
14.02
 1,878,400 13.86 14.02 13.82 320,300 16,800 0
26/03/2026
13.90
 2,022,600 13.90 13.90 13.77 94,500 57,700 0
25/03/2026
13.90
 1,774,600 13.90 13.98 13.82 128,800 59,600 0
24/03/2026
13.94
 1,994,400 13.94 13.94 13.77 24,800 115,500 0
23/03/2026
13.94
 1,855,100 13.98 13.98 13.57 74,800 162,000 0
20/03/2026
14.02
 1,830,300 14.06 14.06 13.90 288,100 174,800 1.9
19/03/2026
14.06
 2,877,700 13.82 14.11 13.77 260,300 44,300 3.6
18/03/2026
13.94
 1,828,900 13.86 13.94 13.77 197,200 16,400 3.0
17/03/2026
13.82
 1,751,800 13.73 13.82 13.73 85,200 25,100 1.0
16/03/2026
13.73
 2,104,500 13.73 13.73 13.57 175,500 32,300 2.4
13/03/2026
13.73
 1,559,000 13.69 13.73 13.57 175,500 32,300 2.4
12/03/2026
13.73
 2,119,000 13.57 13.73 13.52 86,000 37,100 0.8
11/03/2026
13.77
 1,996,100 13.52 13.82 13.48 95,700 136,800 -0.7
10/03/2026
13.69
 2,037,900 13.69 13.73 13.44 108,800 60,000 0.8
09/03/2026
13.52
 2,308,700 13.77 13.82 13.23 108,800 60,000 0.8
06/03/2026
14.11
 2,315,400 14.06 14.11 13.82 207,400 40,500 2.8

Chính sách bảo mật | Điều khoản sử dụng |