Ngân hàng TMCP Đông Nam Á (ssb)

15
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
(2026-10-05) 		-2.45 -14.04% 47,185,500 -199,239 0
15
17.45
15
2 tháng
(2026-09-03) 		-3.25 -17.81% 125,676,000 601,369 0
15
24.10
15
3 tháng
(2026-08-04) 		-0.45 -2.91% 169,383,200 601,369 0
15
24.10
15
6 tháng
(2026-05-06) 		1.06 7.61% 316,573,800 601,369 0
13.65
24.10
15
12 tháng
(2025-11-07) 		0.73 5.10% 587,845,800 601,369 0
13.52
24.10
15
24 tháng
(2024-11-12) 		1.18 8.58% 1,185,723,100 601,369 0
13.52
24.10
15
36 tháng
(2023-11-20) 		-1.97 -11.61% 1,666,326,100 601,369 0
12.49
24.10
15
60 tháng
(2021-11-29) 		-4.84 -24.39% 2,356,074,600 601,369 0
12.49
24.10
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
20.59
 921,700 20.62 20.65 20.24 0 0 0
21/03/2023
20.59
 982,200 20.59 20.65 20.11 0 0 0
20/03/2023
20.56
 953,400 20.65 20.65 20.17 0 0 0
17/03/2023
20.65
 891,700 20.69 20.75 20.53 0 0 0
16/03/2023
20.62
 916,700 20.81 20.85 20.49 0 0 0
15/03/2023
20.85
 905,300 20.72 20.85 20.72 0 0 0
14/03/2023
20.69
 971,100 20.75 20.75 20.40 0 0 0
13/03/2023
20.75
 945,900 20.65 20.75 20.56 0 0 0
10/03/2023
20.75
 990,100 20.88 20.88 20.56 0 0 0
09/03/2023
20.88
 1,013,600 20.85 20.91 20.62 0 0 0
08/03/2023
20.81
 876,700 20.69 20.81 20.53 0 0 0
07/03/2023
20.75
 929,500 20.59 20.81 20.59 0 0 0
06/03/2023
20.59
 934,700 20.49 20.72 20.49 0 0 0
03/03/2023
20.46
 869,300 20.49 20.59 20.24 0 0 0
02/03/2023
20.49
 918,300 20.53 20.59 20.40 0 0 0
01/03/2023
20.53
 900,500 20.33 20.56 20.21 0 0 0
28/02/2023
20.33
 877,100 20.21 20.33 20.17 0 0 0
27/02/2023
20.17
 886,900 20.24 20.27 19.98 0 0 0
24/02/2023
20.24
 973,100 20.40 20.43 19.98 0 0 0
23/02/2023
20.37
 1,094,700 20.43 20.46 20.14 0 0 0
22/02/2023
20.43
 964,900 20.62 20.65 20.43 0 0 0
21/02/2023
20.65
 1,018,000 20.69 20.75 20.59 0 0 0
20/02/2023
20.69
 938,300 20.46 20.69 20.46 0 0 0
17/02/2023
20.46
 893,900 20.46 20.53 20.37 0 0 0
16/02/2023
20.46
 918,300 20.43 20.49 20.37 0 0 0
15/02/2023
20.40
 968,400 20.30 20.46 20.30 0 0 0
14/02/2023
20.30
 901,300 20.30 20.43 20.24 0 0 0
13/02/2023
20.33
 909,300 20.46 20.49 20.30 0 0 0
10/02/2023
20.46
 931,300 20.53 20.56 20.40 0 0 0
09/02/2023
20.49
 1,000,800 20.49 20.62 20.46 0 0 0
08/02/2023
20.49
 1,024,800 20.46 20.65 20.40 0 0 0
07/02/2023
20.46
 1,033,800 20.40 20.49 20.24 0 0 0
06/02/2023
20.40
 1,005,000 20.43 20.43 20.24 0 0 0
03/02/2023
20.37
 1,200,000 21.36 21.42 20.37 0 0 0
02/02/2023
21.42
 1,002,500 21.49 21.55 21.36 0 0 0
01/02/2023
21.49
 1,032,000 21.68 21.74 21.49 0 0 0
31/01/2023
21.65
 1,231,300 21.68 21.68 21.52 0 0 0
30/01/2023
21.68
 1,121,600 21.81 21.84 21.61 0 0 0
27/01/2023
21.81
 1,099,200 21.77 21.93 21.74 0 0 0
19/01/2023
21.74
 1,073,700 21.71 21.77 21.61 0 0 0
18/01/2023
21.71
 1,117,200 21.68 21.77 21.61 0 0 0
17/01/2023
21.68
 1,042,400 21.71 21.77 21.65 0 0 0
16/01/2023
21.68
 1,010,000 21.65 21.68 21.49 0 0 0
13/01/2023
21.61
 1,061,200 21.61 21.71 21.52 0 0 0
12/01/2023
21.61
 947,700 21.61 21.61 21.49 0 0 0
11/01/2023
21.65
 1,129,100 21.58 21.71 21.52 0 0 0
10/01/2023
21.58
 974,500 21.61 21.68 21.45 0 0 0
09/01/2023
21.61
 1,007,100 21.65 21.74 21.55 0 0 0
06/01/2023
21.61
 1,102,400 21.55 21.68 21.45 0 0 0
05/01/2023
21.55
 915,000 21.49 21.61 21.39 0 0 0
04/01/2023
21.45
 1,114,600 21.36 21.49 21.26 0 0 0
03/01/2023
21.33
 1,011,200 21.10 21.42 21.07 0 0 0
30/12/2022
21.07
 1,301,500 20.81 21.07 20.78 0 0 0
29/12/2022
20.78
 953,300 20.69 20.81 20.59 0 0 0
28/12/2022
20.69
 1,042,500 20.49 20.69 20.30 0 0 0
27/12/2022
20.49
 973,100 20.27 20.49 20.21 0 0 0
26/12/2022
20.27
 877,400 20.33 20.40 20.11 0 0 0
23/12/2022
20.33
 767,100 20.30 20.37 20.17 0 0 0
22/12/2022
20.30
 1,231,900 20.14 20.30 20.08 0 0 0
21/12/2022
20.11
 1,097,800 20.05 20.11 19.95 0 0 0
20/12/2022
20.05
 1,341,500 20.05 20.08 19.73 0 0 0
19/12/2022
20.05
 1,228,100 19.98 20.11 19.89 0 0 0
16/12/2022
19.98
 1,197,700 19.92 19.98 19.79 0 0 0
15/12/2022
19.92
 1,212,100 19.85 19.98 19.79 0 0 0
14/12/2022
19.85
 1,184,500 19.85 19.92 19.76 0 0 0
13/12/2022
19.85
 1,208,000 19.73 19.85 19.63 0 0 0
12/12/2022
19.73
 1,222,500 19.69 19.79 19.53 0 0 0
09/12/2022
19.69
 1,219,900 19.76 19.79 19.50 0 0 0
08/12/2022
19.76
 1,276,200 19.60 19.85 19.60 0 0 0
07/12/2022
19.60
 1,091,900 19.57 19.60 19.47 0 0 0
06/12/2022
19.57
 1,417,400 19.69 19.69 19.47 0 0 0
05/12/2022
19.66
 1,430,100 19.53 19.66 19.50 0 0 0
02/12/2022
19.50
 1,444,800 19.41 19.50 19.31 0 0 0
01/12/2022
19.41
 1,183,700 19.31 19.41 19.25 0 0 0
30/11/2022
19.31
 1,240,800 19.28 19.31 19.12 0 0 0
29/11/2022
19.28
 1,092,000 19.28 19.31 19.05 0 0 0
28/11/2022
19.25
 1,394,700 19.12 19.25 19.08 0 0 0
25/11/2022
19.08
 1,077,900 18.92 19.08 18.92 0 0 0
24/11/2022
18.92
 940,600 18.99 19.02 18.86 0 0 0
23/11/2022
18.99
 947,500 19.08 19.15 18.99 0 0 0
22/11/2022
19.08
 1,269,400 19.12 19.25 17.77 0 0 0
21/11/2022
19.08
 879,500 19.21 19.31 18.99 0 0 0
18/11/2022
19.21
 1,006,000 19.34 19.37 19.05 0 0 0
17/11/2022
19.34
 1,137,700 19.15 19.34 19.08 0 0 0
16/11/2022
19.08
 1,260,900 18.76 19.25 18.38 0 0 0
15/11/2022
18.76
 952,000 18.96 19.08 18.38 0 0 0
14/11/2022
19.05
 1,124,900 19.21 19.21 18.67 0 0 0
11/11/2022
19.25
 1,206,700 18.67 19.25 18.67 0 0 0
10/11/2022
18.64
 1,187,500 19.28 19.28 18.64 0 0 0
09/11/2022
19.28
 1,005,000 19.34 19.60 19.21 0 0 0
08/11/2022
19.28
 1,043,400 19.21 19.79 19.02 0 0 0
07/11/2022
19.21
 1,088,200 19.44 19.50 19.21 0 0 0
04/11/2022
19.41
 1,042,500 19.50 19.57 19.37 0 0 0
03/11/2022
19.50
 1,032,000 19.79 19.82 19.50 0 0 0
02/11/2022
19.82
 1,005,100 19.82 19.85 19.63 0 0 0
01/11/2022
19.85
 1,047,300 19.76 19.85 19.73 0 0 0
31/10/2022
19.82
 979,200 19.85 19.85 19.63 0 0 0
28/10/2022
19.82
 1,230,400 19.85 19.85 19.44 0 0 0
27/10/2022
19.85
 1,261,500 18.48 19.85 18.03 0 0 0
26/10/2022
18.57
 752,800 18.60 18.86 18.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc