Ngân hàng TMCP Đông Nam Á (ssb)

18.30
0.30
(1.67%)
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
(2026-08-12) 		2.55 16.50% 44,599,500 1,930,397 0
15.05
18.30
18.30
2 tháng
(2026-07-13) 		2.35 15.02% 92,444,600 994,476 0
15.05
18.30
18.30
3 tháng
(2026-06-15) 		3.15 21.21% 140,274,400 4,198,626 0
14.85
18.30
18.30
6 tháng
(2026-03-16) 		4.27 31.08% 270,814,200 5,919,629 11.8
13.65
18.30
18.30
12 tháng
(2025-09-16) 		1.41 8.47% 586,118,700 1,504,629 -68.2
13.52
18.30
18.30
24 tháng
(2024-09-23) 		4.77 36.01% 1,145,109,700 4,677,112 -49.2
13.23
19.17
18.30
36 tháng
(2023-09-27) 		-1.24 -6.46% 1,603,323,100 2,118,604 -113.1
12.49
19.24
18.30
60 tháng
(2021-10-07) 		0.28 1.57% 2,324,514,800 5,951,305 28.6
12.49
22.76
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
18.30
 2,470,500 17.95 18.40 17.80 720,300 260,200 0
10/09/2026
18
 2,647,800 17.80 18.20 17.65 702,900 155,902 0
09/09/2026
17.70
 1,666,600 18 18.05 17.70 166,536 171,300 0
08/09/2026
18
 2,110,600 17.90 18.25 17.55 483,971 549,000 0
07/09/2026
17.85
 1,833,700 17.50 18 17.10 270,800 335,600 0
04/09/2026
17.45
 1,967,500 18.30 18.35 17.45 235,400 265,100 0
03/09/2026
18.25
 3,303,000 17.15 18.25 17.10 2,110,896 404,200 0
28/08/2026
17.10
 4,905,600 16 17.10 16 3,297,000 518,762 0
27/08/2026
16
 2,158,700 15.85 16.05 15.75 142,300 259,993 0
26/08/2026
16
 2,047,000 15.90 16 15.70 189,700 232,982 0
25/08/2026
15.85
 2,261,600 15.55 16.05 15.50 349,000 395,751 0
24/08/2026
15.50
 2,272,800 15.50 15.50 15.20 339,600 264,900 0
21/08/2026
15.30
 2,242,100 15 15.30 14.85 285,300 452,000 0
20/08/2026
15.10
 2,557,000 15.10 15.10 14.90 141,385 649,780 0
19/08/2026
15.05
 2,401,800 15.10 15.10 14.75 168,179 533,400 0
18/08/2026
15.05
 1,914,300 15.25 15.30 14.85 78,500 465,600 0
17/08/2026
15.20
 2,066,300 15.05 15.25 15 71,100 464,400 0
14/08/2026
15.05
 2,407,500 15.15 15.35 14.80 346,900 896,400 0
13/08/2026
15.20
 1,888,500 15.45 15.50 15.20 64,900 416,000 0
12/08/2026
15.45
 1,947,100 15.45 15.55 15.30 72,400 155,300 0
11/08/2026
15.40
 1,901,900 15.25 15.45 15.25 57,300 63,700 0
10/08/2026
15.25
 2,228,300 15.05 15.30 14.80 132,600 76,810 0
07/08/2026
15.05
 2,027,800 15.20 15.20 15.05 31,700 88,800 0
06/08/2026
15.20
 2,108,400 15.30 15.30 15.05 43,200 168,200 0
05/08/2026
15.35
 2,157,500 15.40 15.40 15.15 284,700 327,900 0
04/08/2026
15.45
 2,213,000 15.50 15.50 15.20 127,900 177,700 0
03/08/2026
15.55
 2,217,000 15.55 15.55 15.40 316,500 141,205 0
31/07/2026
15.55
 2,149,600 15.65 15.65 15.35 154,100 130,400 0
30/07/2026
15.55
 2,195,400 15.30 15.55 15.05 170,100 161,300 0
29/07/2026
15.40
 2,057,100 15.40 15.50 14.95 117,200 252,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |