Ngân hàng Thương mại cổ phần Hàng hải Việt Nam (msb)

11.50
0.20
(1.77%)
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
(2024-10-22) 		-1.25 -9.80% 222,134,700 -24,470,334 -280.5
11.20
12.85
11.50
2 tháng
(2024-09-23) 		0.05 0.44% 554,799,800 -56,695,534 -691.3
11.20
13.20
11.50
3 tháng
(2024-08-23) 		0.04 0.34% 654,855,500 -52,972,434 -650.0
11.20
13.20
11.50
6 tháng
(2024-05-27) 		0.50 4.55% 992,038,400 -54,518,609 -673.8
10.46
13.20
11.50
12 tháng
(2023-11-27) 		1.73 17.72% 1,868,583,400 -3,911,359 88.9
9.65
13.20
11.50
24 tháng
(2022-12-02) 		0.85 7.94% 3,178,026,400 -91,941,612 -1,095.0
9.04
13.20
11.50
36 tháng
(2021-12-07) 		-2.97 -20.51% 4,022,502,500 -91,985,340 -1,095.8
7.96
17.16
11.50
60 tháng
(2020-12-22) 		4.67 68.44% 5,865,393,940 -85,268,198 -919.6
6.83
17.16
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.50
 5,046,600 11.30 11.50 11.30 397,300 6,720 4.5
20/11/2024
11.30
 6,382,300 11.15 11.45 11.10 967,300 16,503,079 -174.2
19/11/2024
11.20
 3,964,500 11.35 11.40 11.20 5,100 458,890 -5.1
18/11/2024
11.30
 7,189,400 11.30 11.55 11.15 1,142,900 670,300 5.4
15/11/2024
11.30
 8,751,500 11.50 11.55 11.30 126,710 21,130 1.2
14/11/2024
11.60
 7,200,500 11.70 11.70 11.40 17,980,000 25,191,735 -83.6
13/11/2024
11.70
 9,990,700 11.60 11.70 11.45 311,500 157,790 1.8
12/11/2024
11.70
 6,875,200 11.65 11.75 11.60 8,200 10,200 -0.0
11/11/2024
11.65
 15,842,100 11.95 11.95 11.60 89,100 1,130,400 -12.2
08/11/2024
12
 6,527,800 12 12.05 11.80 50,000 332,400 -3.3
07/11/2024
11.95
 6,113,900 12.10 12.10 11.95 517,700 144,600 4.5
06/11/2024
12.05
 8,656,200 11.85 12.10 11.85 0 0 0
05/11/2024
11.80
 5,819,900 11.75 11.90 11.75 155,300 223,700 -0.8
04/11/2024
11.75
 15,181,800 12.05 12.05 11.70 110,100 52,700 0.7
01/11/2024
12.05
 9,673,300 12.25 12.30 12.05 360,800 199,400 1.9
31/10/2024
12.35
 10,304,000 12.15 12.40 12.10 765,000 705,300 0.8
30/10/2024
12.25
 11,969,000 12.35 12.35 12.10 120,500 510,800 -4.8
29/10/2024
12.35
 5,992,800 12.35 12.45 12.30 1,176,500 45,300 14.0
28/10/2024
12.35
 6,033,400 12.30 12.35 12.20 396,600 11,500 4.7
25/10/2024
12.25
 16,566,300 12.40 12.45 12.10 0 15,300 -0.2
24/10/2024
12.35
 16,337,500 12.85 12.90 12.35 340,700 477,600 -1.9
23/10/2024
12.85
 11,897,500 12.75 12.95 12.60 296,200 1,395,000 -14.1
22/10/2024
12.75
 19,818,500 12.80 13.10 12.60 94,700 1,618,700 -19.7
21/10/2024
12.80
 12,533,600 12.95 13 12.80 2,000 1,594,200 -20.6
18/10/2024
13.05
 25,467,600 13.15 13.20 12.95 6,700 2,677,800 -34.9
17/10/2024
13.20
 23,891,900 12.70 13.20 12.60 6,500 3,504,500 -44.7
16/10/2024
12.70
 11,599,900 12.65 12.70 12.55 23,900 2,565,900 -32.1
15/10/2024
12.75
 11,328,900 12.80 12.95 12.65 213,500 2,599,600 -30.4
14/10/2024
12.70
 10,907,600 12.80 12.85 12.55 229,500 2,220,300 -25.3
11/10/2024
12.70
 8,905,800 12.70 12.75 12.60 15,600 3,601,700 -45.4
10/10/2024
12.70
 21,014,000 13 13.10 12.70 121,000 2,715,300 -33.5
09/10/2024
12.90
 10,751,000 12.80 12.95 12.75 1,291,800 2,110,000 -10.5
08/10/2024
12.80
 14,023,400 13.05 13.20 12.80 18,300 1,117,600 -14.3
07/10/2024
13
 14,566,000 12.70 13 12.60 503,700 410,100 1.1
04/10/2024
12.65
 13,367,900 12.90 12.90 12.65 401,300 524,000 -1.5
03/10/2024
12.85
 23,996,700 13.05 13.35 12.80 282,500 3,545,100 -42.8
02/10/2024
13.05
 13,510,800 12.85 13.05 12.85 161,500 393,400 -3.0
01/10/2024
13
 12,957,800 13.05 13.10 12.90 114,200 587,300 -6.2
30/09/2024
13.05
 24,823,700 12.60 13.15 12.55 318,200 614,900 -3.9
27/09/2024
12.60
 12,526,900 12.75 12.75 12.45 15,300 1,052,500 -13.1
26/09/2024
12.60
 36,403,300 11.95 12.75 11.95 971,600 2,159,200 -15.0
25/09/2024
11.95
 22,353,300 11.65 12.10 11.60 597,300 3,274,300 -32.0
24/09/2024
11.60
 4,539,100 11.45 11.60 11.40 316,700 23,700 3.4
23/09/2024
11.45
 3,195,900 11.55 11.65 11.45 369,100 914,000 -6.3
20/09/2024
11.55
 6,842,800 11.60 11.70 11.50 225,900 287,200 -0.7
19/09/2024
11.50
 2,542,500 11.40 11.50 11.35 804,800 0 9.2
18/09/2024
11.40
 3,237,000 11.45 11.50 11.35 14,900 12,100 0.0
17/09/2024
11.45
 1,824,100 11.35 11.45 11.25 45,700 4,900 0.5
16/09/2024
11.40
 1,900,000 11.40 11.45 11.25 54,600 0 0.6
13/09/2024
11.40
 4,714,700 11.35 11.50 11.25 3,406,100 54,600 38.2
12/09/2024
11.35
 1,668,200 11.35 11.40 11.25 12,100 48,300 -0.4
11/09/2024
11.30
 3,464,900 11.30 11.35 11.15 67,200 80,300 -0.1
10/09/2024
11.35
 2,799,400 11.35 11.40 11.25 38,000 62,000 -0.3
09/09/2024
11.40
 1,913,200 11.30 11.40 11.25 0 0 0
06/09/2024
11.40
 3,949,700 11.30 11.40 11.20 102,600 612,300 -5.8
05/09/2024
11.35
 3,855,900 11.40 11.50 11.30 9,900 571,500 -6.4
04/09/2024
11.35
 4,719,900 11.50 11.50 11.35 77,000 102,100 -0.3
30/08/2024
11.60
 3,550,600 11.60 11.60 11.50 99,200 50,000 0.6
29/08/2024
11.55
 8,539,300 11.75 11.80 11.55 139,000 42,000 1.1
28/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/08/2024
11.80
 16,077,100 11.65 11.80 11.50 970,900 19,200 11.1
27/08/2024
11.42
 12,136,400 11.46 11.46 11.38 71,200 226,700 -2.3
26/08/2024
11.46
 10,264,500 11.54 11.58 11.42 1,000 253,200 -3.8
23/08/2024
11.46
 6,055,500 11.50 11.54 11.38 36,500 27,100 0.1
22/08/2024
11.54
 6,082,800 11.62 11.65 11.46 15,800 404,200 -5.8
21/08/2024
11.54
 10,436,100 11.38 11.54 11.31 330,500 250,000 1.2
20/08/2024
11.38
 5,404,000 11.38 11.42 11.27 93,900 14,400 1.2
19/08/2024
11.38
 5,435,600 11.46 11.46 11.27 173,400 41,200 2.0
16/08/2024
11.31
 6,598,100 11.12 11.35 11.08 842,400 18,700 12.0
15/08/2024
11.12
 1,783,000 11.15 11.15 11 163,800 3,600 2.3
14/08/2024
11.12
 2,164,300 11.19 11.19 11.08 7,800 542,800 -7.7
13/08/2024
11.12
 2,711,400 11.23 11.27 11.12 109,100 3,600 1.5
12/08/2024
11.23
 5,875,800 10.96 11.23 10.92 662,800 64,400 8.6
09/08/2024
10.85
 3,657,400 10.73 10.85 10.69 593,900 15,000 8.1
08/08/2024
10.69
 3,085,700 10.73 10.77 10.58 4,600 113,000 -1.5
07/08/2024
10.77
 1,642,300 10.73 10.77 10.65 138,300 60,000 1.1
06/08/2024
10.77
 4,400,800 10.50 10.77 10.50 176,800 64,600 1.5
05/08/2024
10.46
 11,813,400 10.96 11.04 10.42 623,100 440,600 2.4
02/08/2024
11.15
 5,398,000 11 11.19 10.92 1,105,700 35,000 15.5
01/08/2024
11.12
 7,748,700 11.23 11.31 11.04 420,500 257,800 2.3
31/07/2024
11.27
 7,081,300 11.27 11.42 11.23 21,000 9,000 0.2
30/07/2024
11.27
 3,446,800 11.23 11.27 11.08 14,200 6,000 0.1
29/07/2024
11.31
 2,265,000 11.35 11.35 11.19 14,200 6,000 0.1
26/07/2024
11.31
 2,758,000 11.23 11.31 11.12 18,200 0 0.3
25/07/2024
11.19
 3,918,400 11.15 11.27 11.04 25,200 34,600 -0.1
24/07/2024
11.23
 5,949,300 11.08 11.23 10.92 332,100 0 4.8
23/07/2024
11.12
 8,865,700 11.62 11.62 10.88 282,700 507,700 -3.4
22/07/2024
11.54
 11,462,700 11.54 11.69 11.38 95,800 1,145,700 -15.8
19/07/2024
11.50
 13,050,600 11.35 11.58 11.27 1,101,100 1,055,900 0.6
18/07/2024
11.35
 4,077,400 11.42 11.46 11.27 30,700 127,100 -1.4
17/07/2024
11.38
 15,604,600 11.31 11.62 11.19 203,800 91,800 1.6
16/07/2024
11.23
 5,668,000 11.23 11.35 11.19 26,800 3,800 0.3
15/07/2024
11.23
 3,901,800 11.15 11.27 11.08 443,100 0 6.4
12/07/2024
11.12
 4,043,100 11.04 11.15 11 17,500 1,400 0.2
11/07/2024
11.04
 3,146,900 11.12 11.15 11.04 54,300 10,500 0.6
10/07/2024
11.08
 7,745,200 11.19 11.27 11.04 134,300 14,000 1.7
09/07/2024
11.19
 3,672,800 11.12 11.27 11.08 337,700 310,500 0.4
08/07/2024
11.19
 3,419,600 11.23 11.27 11.12 45,100 314,000 -3.9
05/07/2024
11.27
 2,901,600 11.35 11.38 11.23 221,000 13,500 3.0
04/07/2024
11.35
 4,275,400 11.35 11.42 11.27 100,300 600 1.5
03/07/2024
11.35
 3,526,000 11.31 11.35 11.23 1,292,000 34,200 18.5

Chính sách bảo mật | Điều khoản sử dụng |