Ngân hàng TMCP Đông Nam Á (ssb)

24.10
0.65
(2.77%)
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
(2026-08-19) 		8.40 55.81% 70,053,000 4,432,510 0
15.05
24.10
24.10
2 tháng
(2026-07-20) 		7.70 48.89% 117,030,800 4,432,510 0
15.05
24.10
24.10
3 tháng
(2026-06-22) 		8.50 56.86% 164,780,600 4,432,510 0
14.95
24.10
24.10
6 tháng
(2026-03-23) 		9.51 68.23% 309,280,600 4,432,510 0
13.65
24.10
24.10
12 tháng
(2025-09-23) 		7.44 46.43% 652,845,500 4,432,510 0
13.52
24.10
24.10
24 tháng
(2024-09-30) 		9.30 65.76% 1,262,802,800 4,432,510 0
13.52
24.10
24.10
36 tháng
(2023-10-04) 		5.53 30.83% 1,768,660,700 4,432,510 0
12.43
24.10
24.10
60 tháng
(2021-10-14) 		4.88 26.31% 2,518,815,700 8,360,985 147.9
12.43
24.74
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
17.19
 1,200,600 17.30 17.30 17.04 0 0 0
11/01/2024
17.30
 1,367,300 17.15 17.52 17.01 0 0 0
10/01/2024
17.15
 1,268,400 17.19 17.23 16.97 0 0 0
09/01/2024
17.19
 1,080,500 16.97 17.23 16.97 0 0 0
08/01/2024
17.08
 1,050,300 17.30 17.37 17.08 0 0 0
05/01/2024
17.30
 1,134,200 17.26 17.52 17.15 0 0 0
04/01/2024
17.26
 1,177,800 17.12 17.52 16.90 0 0 0
03/01/2024
17.08
 1,270,700 17.56 17.56 17.08 0 0 0
02/01/2024
17.56
 1,282,800 17.52 17.67 17.01 0 0 0
01/01/2024
17.52
 1,220,100 17.37 17.56 17.37 0 0 0
29/12/2023
17.52
 1,220,100 17.37 17.56 17.37 0 0 0
28/12/2023
17.34
 1,320,200 16.60 17.59 16.53 0 0 0
27/12/2023
16.60
 1,034,800 16.64 16.68 16.60 0 0 0
26/12/2023
16.64
 1,004,400 16.60 16.68 16.53 0 0 0
25/12/2023
16.60
 1,081,900 16.57 16.68 16.49 0 0 0
22/12/2023
16.57
 1,245,500 16.57 16.60 16.42 0 0 0
21/12/2023
16.57
 1,150,900 16.57 16.57 16.46 0 0 0
20/12/2023
16.57
 1,025,900 16.42 16.57 16.42 0 0 0
19/12/2023
16.57
 1,005,100 16.42 16.57 16.42 0 0 0
18/12/2023
16.57
 1,082,100 16.57 16.57 16.42 0 0 0
15/12/2023
16.57
 1,231,700 16.53 16.57 16.42 0 0 0
14/12/2023
16.57
 1,034,800 16.57 16.64 16.49 0 0 0
13/12/2023
16.57
 1,115,100 16.60 16.64 16.49 0 0 0
12/12/2023
16.60
 1,165,600 16.60 16.60 16.49 0 0 0
11/12/2023
16.60
 1,078,600 16.57 16.64 16.49 0 0 0
08/12/2023
16.64
 1,420,700 16.64 16.64 16.49 0 0 0
07/12/2023
16.64
 1,385,600 16.60 16.64 16.49 0 0 0
06/12/2023
16.64
 1,103,500 16.60 16.64 16.53 0 0 0
05/12/2023
16.64
 977,500 16.64 16.68 16.49 0 0 0
04/12/2023
16.68
 1,266,300 16.64 16.71 16.46 0 0 0
01/12/2023
16.64
 1,137,200 16.46 16.79 16.42 0 0 0
30/11/2023
16.57
 1,410,900 16.79 16.86 16.57 0 0 0
29/11/2023
16.90
 1,618,500 16.86 16.90 16.60 0 0 0
28/11/2023
16.90
 1,428,200 16.60 16.90 16.57 0 0 0
27/11/2023
16.90
 1,412,600 16.57 16.93 16.57 0 0 0
24/11/2023
16.93
 2,327,700 16.75 16.93 16.35 0 0 0
23/11/2023
16.86
 1,351,200 16.68 16.86 16.60 0 0 0
22/11/2023
16.93
 1,391,000 16.90 16.93 16.57 0 0 0
21/11/2023
16.97
 1,517,100 16.86 16.97 16.53 0 0 0
20/11/2023
16.97
 2,117,700 16.75 16.97 16.35 0 0 0
17/11/2023
16.97
 1,590,300 17.23 17.23 16.53 0 0 0
16/11/2023
17.19
 1,651,000 17.12 17.23 16.86 0 0 0
15/11/2023
17.23
 1,457,100 16.97 17.41 16.97 0 0 0
14/11/2023
16.97
 1,662,400 16.86 17.23 16.68 0 0 0
13/11/2023
16.86
 1,514,800 16.90 17.15 16.82 0 0 0
10/11/2023
17.45
 1,383,800 17.78 18.00 17.45 0 0 0
09/11/2023
17.96
 1,259,800 18.29 18.29 17.96 0 0 0
08/11/2023
18.29
 1,082,700 17.89 18.29 17.67 0 0 0
07/11/2023
17.89
 1,441,000 18.33 18.58 17.85 0 0 0
06/11/2023
18.55
 994,000 18.11 18.69 18.11 0 0 0
03/11/2023
17.81
 2,027,400 19.02 19.06 17.81 0 0 0
02/11/2023
19.02
 1,030,900 18.99 19.06 18.88 0 0 0
01/11/2023
18.99
 1,198,400 18.91 19.06 18.88 0 0 0
31/10/2023
18.91
 1,085,100 18.47 18.91 18.44 0 0 0
30/10/2023
18.58
 1,000,000 18.73 18.77 18.58 0 0 0
27/10/2023
18.73
 1,194,400 18.73 18.80 18.51 0 0 0
26/10/2023
18.69
 1,199,500 18.99 18.99 18.58 0 0 0
25/10/2023
18.99
 1,120,500 18.95 19.02 18.84 0 0 0
24/10/2023
18.91
 1,641,200 18.25 18.91 18.22 0 0 0
23/10/2023
18.18
 1,417,900 18.00 18.18 18.00 0 0 0
20/10/2023
17.92
 1,103,200 18.03 18.25 17.89 0 0 0
19/10/2023
18.03
 1,154,000 18.11 18.18 17.74 0 0 0
18/10/2023
18.11
 1,230,500 18.07 18.22 18.03 0 0 0
17/10/2023
18.14
 877,600 18.18 18.25 18.07 0 0 0
16/10/2023
18.18
 809,700 18.11 18.33 17.74 0 0 0
13/10/2023
18.18
 1,132,900 18.03 18.18 17.67 0 0 0
12/10/2023
18.14
 1,121,100 18.18 18.33 18.07 0 0 0
11/10/2023
18.14
 825,400 18.07 18.14 17.96 0 0 0
10/10/2023
18.03
 1,005,100 18.03 18.11 17.92 0 0 0
09/10/2023
18.00
 907,000 18.00 18.07 17.63 0 0 0
06/10/2023
17.96
 1,179,700 17.96 18.07 17.85 0 0 0
05/10/2023
17.96
 898,500 17.81 18.03 17.63 0 0 0
04/10/2023
17.92
 1,065,300 18.33 18.33 17.92 0 0 0
03/10/2023
18.25
 1,016,800 18.03 18.36 18.03 0 0 0
02/10/2023
18.33
 939,800 18.33 18.44 18.18 0 0 0
29/09/2023
18.33
 1,031,800 18.22 18.47 18.18 0 0 0
28/09/2023
18.33
 1,225,400 19.06 19.28 18.29 0 0 0
27/09/2023
19.24
 1,173,200 19.24 19.39 18.73 0 0 0
26/09/2023
19.21
 1,471,300 19.13 19.54 18.58 0 0 0
25/09/2023
19.06
 1,223,500 18.69 19.06 18.58 0 0 0
22/09/2023
18.69
 1,148,300 18.99 19.35 18.69 0 0 0
21/09/2023
19.43
 1,567,700 19.13 19.50 19.13 0 0 0
20/09/2023
19.43
 1,138,500 19.24 19.61 19.17 0 0 0
19/09/2023
19.65
 1,159,800 19.61 19.65 19.10 0 0 0
18/09/2023
19.65
 1,149,800 19.35 19.79 19.28 0 0 0
15/09/2023
19.79
 1,225,400 19.32 19.79 19.32 0 0 0
14/09/2023
19.28
 1,252,600 19.54 19.90 19.28 0 0 0
13/09/2023
19.90
 1,634,000 19.94 19.94 19.50 0 0 0
12/09/2023
20.05
 1,260,400 19.79 20.16 19.57 0 0 0
11/09/2023
19.79
 1,577,800 20.20 20.20 19.72 0 0 0
08/09/2023
20.16
 1,274,600 20.05 20.34 20.01 0 0 0
07/09/2023
20.12
 1,525,300 20.23 20.34 19.98 0 0 0
06/09/2023
20.38
 1,317,100 20.16 20.42 19.79 0 0 0
05/09/2023
20.16
 1,408,600 20.60 20.67 20.16 0 0 0
04/09/2023
22.95
 831,300 22.98 22.98 22.80 0 0 0
01/09/2023
24.74
 1,007,100 24.78 24.89 24.67 0 0 0
31/08/2023
20.60
 1,484,200 20.38 20.67 20.12 0 0 0
30/08/2023
20.60
 1,416,400 20.78 20.82 20.27 0 0 0
29/08/2023
20.78
 1,749,800 20.75 20.78 20.20 0 0 0
28/08/2023
20.75
 1,119,000 20.67 20.75 20.12 0 0 0

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