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
(2024-10-21) 		-1.50 -11.72% 229,621,700 -26,453,114 -305.5
11.20
12.85
11.30
2 tháng
(2024-09-23) 		-0.15 -1.31% 549,753,200 -57,086,114 -695.8
11.20
13.20
11.30
3 tháng
(2024-08-22) 		-0.24 -2.07% 655,891,700 -53,751,414 -660.2
11.20
13.20
11.30
6 tháng
(2024-05-24) 		0.34 3.09% 994,753,600 -55,116,089 -681.3
10.46
13.20
11.30
12 tháng
(2023-11-27) 		1.53 15.67% 1,863,536,800 -4,301,939 84.4
9.65
13.20
11.30
24 tháng
(2022-12-01) 		1.03 10.04% 3,176,632,600 -92,323,292 -1,099.3
9.04
13.20
11.30
36 tháng
(2021-12-06) 		-2.90 -20.43% 4,036,136,400 -92,376,020 -1,100.3
7.96
17.16
11.30
60 tháng
(2020-12-22) 		4.47 65.51% 5,860,347,340 -85,658,778 -924.0
6.83
17.16
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
10.08
 4,800,500 10.29 10.29 9.88 6,600 203,000 -4.3
15/04/2021
10.29
 4,711,500 10.42 10.42 10.08 100 75,000 -1.7
14/04/2021
10.42
 4,611,600 10.36 10.42 10.15 1,400 0 0.0
13/04/2021
10.36
 5,651,300 10.61 10.61 10.24 1,100 0 0.0
12/04/2021
10.61
 10,339,600 10.04 10.61 9.95 500 5,100 -0.1
09/04/2021
10.04
 6,552,600 10.04 10.04 9.90 2,300 3,500 -0.0
08/04/2021
10.04
 4,592,700 10.33 10.36 10.01 500 1,100 -0.0
07/04/2021
10.33
 4,460,400 10.36 10.36 10.20 400 500 -0.0
06/04/2021
10.36
 6,024,100 10.38 10.40 10.26 600 2,300 -0.0
05/04/2021
10.38
 6,408,700 10.29 10.38 10.24 0 500 -0.0
02/04/2021
10.29
 8,235,700 10.08 10.29 9.92 4,200 400 0.1
01/04/2021
10.08
 5,410,400 9.95 10.08 9.95 600 600 0
31/03/2021
9.95
 6,208,800 9.85 10.04 9.70 0 0 0
30/03/2021
9.85
 3,757,300 9.85 9.88 9.70 1,100 4,200 -0.1
29/03/2021
9.85
 6,127,400 9.90 9.90 9.70 100 0 0.0
26/03/2021
9.90
 4,614,500 9.90 9.92 9.51 14,200 600 0.3
25/03/2021
9.90
 5,718,400 10.01 10.01 9.76 504,700 200 11.1
24/03/2021
10.01
 6,169,500 9.79 10.24 9.65 155,000 1,000 3.3
23/03/2021
9.79
 6,249,400 10.01 10.01 9.67 15,646,200 10,654,300 113.3
22/03/2021
10.01
 5,063,200 10.22 10.22 9.83 2,910,920 2,658,230 57.5
19/03/2021
10.22
 6,436,100 10.24 10.24 9.92 2,000,390 2,015,070 -3.2
18/03/2021
10.24
 11,309,900 10.10 10.24 9.56 3,200 5,000,100 -112.3
17/03/2021
10.10
 11,731,200 9.97 10.29 9.88 2,700 3,001,100 -67.5
16/03/2021
9.97
 6,608,200 9.79 9.97 9.56 3,400 1,000 0.1
15/03/2021
9.79
 11,402,000 9.47 9.79 9.49 2,600 37,000 -0.7
12/03/2021
9.47
 4,610,100 9.56 9.58 9.38 100 0 0.0
11/03/2021
9.56
 8,762,500 9.08 9.56 9.06 1,000 2,100 -0.0
10/03/2021
9.08
 2,986,000 9.01 9.08 8.92 0 4,200 -0.1
09/03/2021
9.01
 2,822,800 9.01 9.01 8.88 0 0 0
08/03/2021
9.01
 2,667,300 9.01 9.06 8.88 2,300 2,900 -0.0
05/03/2021
9.01
 1,846,600 8.92 9.01 8.76 2,000 0 0.0
04/03/2021
8.92
 3,571,700 9.19 9.24 8.81 0 0 0
03/03/2021
9.19
 5,598,100 8.63 9.19 8.49 1,100 0 0.0
02/03/2021
8.63
 2,391,700 8.63 8.67 8.49 2,500 0 0.0
01/03/2021
8.63
 3,239,900 8.53 8.63 8.49 0 10,000 -0.2
26/02/2021
8.53
 2,349,300 8.51 8.53 8.24 100 1,900 -0.0
25/02/2021
8.51
 1,531,300 8.63 8.63 8.40 1,500 0 0.0
24/02/2021
8.63
 2,317,700 8.65 8.69 8.38 700 0 0.0
23/02/2021
8.65
 5,946,800 8.56 8.65 8.40 100 6,800 -0.1
22/02/2021
8.56
 5,623,500 8.42 8.58 8.40 0 1,000 -0.0
19/02/2021
8.42
 4,718,300 8.10 8.42 7.99 3,500 0 0.1
18/02/2021
8.10
 1,880,300 8.19 8.19 8.03 300 0 0.0
17/02/2021
8.19
 2,077,100 7.92 8.19 7.92 400 0 0.0
09/02/2021
7.92
 1,715,400 7.74 7.94 7.69 100 0 0.0
08/02/2021
7.74
 1,467,300 7.92 7.92 7.62 800 0 0.0
05/02/2021
7.92
 2,465,500 7.87 7.92 7.69 300 0 0.0
04/02/2021
7.87
 1,112,200 7.97 7.97 7.78 600 0 0.0
03/02/2021
7.97
 3,625,100 7.53 7.97 7.46 2,300 300 0.0
02/02/2021
7.53
 1,491,900 7.56 7.65 7.28 0 0 0
01/02/2021
7.56
 1,864,400 7.69 7.69 7.24 100 0 0.0
29/01/2021
7.69
 3,033,900 7.37 7.74 6.87 600 7,700 -0.1
28/01/2021
7.37
 1,906,300 7.92 7.92 7.37 0 0 0
27/01/2021
7.92
 2,240,000 8.28 8.28 7.74 0 0 0
26/01/2021
8.28
 2,076,500 8.38 8.38 7.97 4,600 2,500 0.0
25/01/2021
8.38
 2,317,700 8.47 8.47 8.33 31,500 0 0.6
22/01/2021
8.47
 6,146,500 8.42 8.53 8.35 2,000 0 0.0
21/01/2021
8.42
 5,980,900 8.42 8.47 8.31 1,500 2,000 -0.0
20/01/2021
8.42
 2,122,300 8.42 8.47 7.94 6,600 700 0.1
19/01/2021
8.42
 2,760,800 8.92 8.97 8.31 0 8,300 -0.2
18/01/2021
8.92
 3,836,200 9.13 9.13 8.92 100 500 -0.0
15/01/2021
9.13
 6,096,800 9.06 9.13 8.94 12,900 34,700 -0.4
14/01/2021
9.06
 5,747,400 9.06 9.06 8.65 28,200 0 0.6
13/01/2021
9.06
 6,368,000 9.33 9.33 8.99 9,700 100 0.2
12/01/2021
9.33
 5,232,000 9.42 9.42 9.29 1,642,700 12,900 33.7
11/01/2021
9.42
 8,229,200 9.38 9.44 9.33 3,359,600 1,000 69.4
08/01/2021
9.38
 9,146,300 9.10 9.42 9.10 3,207,100 37,000 65.0
07/01/2021
9.10
 10,025,000 8.83 9.10 8.78 1,211,800 1,100 23.6
06/01/2021
8.83
 13,781,900 8.56 8.85 8.56 2,800 32,500 -0.6
05/01/2021
8.56
 6,425,700 8.56 8.56 8.40 30,800 1,400 0.5
04/01/2021
8.56
 10,019,300 8.56 8.60 8.38 1,900 7,400 -0.1
31/12/2020
8.56
 8,721,150 8.60 8.60 8.44 2,910 10,520 -0.1
30/12/2020
8.60
 6,435,250 8.65 8.65 8.47 250 800 -0.0
29/12/2020
8.65
 9,680,050 8.53 8.65 8.42 4,500 3,200 0.0
28/12/2020
8.53
 8,600,300 8.42 8.65 8.42 127,600 0 2.4
25/12/2020
8.42
 9,311,200 7.87 8.42 7.87 9,480 0 0.2
24/12/2020
7.87
 7,683,250 7.74 7.97 7.69 5,350 0 0.1
23/12/2020
7.74
 30,431,340 6.83 8.19 7.72 77,190 0 1.4
22/12/2020
6.83
 0 6.83 6.83 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |