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)
31/01/2024
10.46
 5,579,300 10.69 10.73 10.42 0 1,000 -0.0
30/01/2024
10.69
 6,390,000 10.65 10.88 10.62 8,200 1,000 0.1
29/01/2024
10.65
 3,770,000 10.69 10.73 10.62 7,500 8,800 -0.0
26/01/2024
10.65
 2,694,000 10.58 10.69 10.58 8,200 0 0.1
25/01/2024
10.58
 3,630,700 10.65 10.65 10.58 0 8,200 -0.1
24/01/2024
10.65
 4,641,000 10.77 10.77 10.62 38,200 7,500 0.4
23/01/2024
10.73
 4,494,500 10.92 10.92 10.69 86,600 8,200 1.1
22/01/2024
10.85
 5,958,000 10.88 10.92 10.77 0 0 0
19/01/2024
10.81
 8,768,900 10.65 10.81 10.65 0 38,200 -0.5
18/01/2024
10.65
 4,358,300 10.65 10.65 10.54 0 86,600 -1.2
17/01/2024
10.62
 5,400,900 10.69 10.73 10.62 0 0 0
16/01/2024
10.69
 4,577,500 10.54 10.69 10.50 0 0 0
15/01/2024
10.54
 4,833,900 10.81 10.88 10.54 0 0 0
12/01/2024
10.73
 9,395,300 10.62 10.77 10.50 0 0 0
11/01/2024
10.69
 13,250,100 10.65 10.92 10.62 0 1,000 -0.0
10/01/2024
10.65
 12,406,100 10.62 10.73 10.54 500,000 13,500 6.7
09/01/2024
10.62
 12,395,600 10.50 10.69 10.42 576,500 1,000 7.8
08/01/2024
10.46
 8,588,600 10.46 10.58 10.31 522,100 1,000 7.1
05/01/2024
10.42
 7,243,200 10.42 10.46 10.31 487,900 500,000 -0.1
04/01/2024
10.35
 22,665,100 10.04 10.62 10.04 5,177,100 576,500 62.1
03/01/2024
10.04
 6,680,700 9.96 10.04 9.85 17,000 503,100 -6.3
02/01/2024
10
 4,515,700 10 10.04 9.92 101,800 453,800 -4.6
29/12/2023
10
 6,731,800 9.85 10.04 9.81 9,200 504,500 -6.4
28/12/2023
9.85
 2,740,100 9.85 9.88 9.77 7,000 24,600 -0.2
27/12/2023
9.85
 5,116,000 9.77 9.85 9.73 119,000 1,008,400 -11.3
26/12/2023
9.77
 2,680,300 9.77 9.81 9.69 80,500 1,002,600 -11.6
25/12/2023
9.77
 3,385,700 9.69 9.81 9.69 3,100 1,020,700 -12.9
22/12/2023
9.69
 2,554,300 9.69 9.77 9.62 61,000 529,900 -5.9
21/12/2023
9.69
 2,304,900 9.65 9.73 9.62 14,000 539,400 -6.6
20/12/2023
9.65
 2,818,800 9.73 9.77 9.62 0 531,400 -6.7
19/12/2023
9.73
 2,744,600 9.77 9.77 9.62 0 551,700 -6.9
18/12/2023
9.77
 2,539,900 9.77 9.81 9.65 9,300 18,600 -0.1
15/12/2023
9.77
 2,158,900 9.85 9.85 9.73 0 32,600 -0.4
14/12/2023
9.85
 2,470,000 9.81 9.92 9.73 0 0 0
13/12/2023
9.81
 4,403,800 9.96 10 9.77 2,900 9,300 -0.1
12/12/2023
9.96
 2,280,500 9.96 10 9.92 18,000 0 0.2
11/12/2023
9.96
 2,559,200 10.04 10.12 9.96 0 0 0
08/12/2023
10.04
 4,288,800 10 10.12 9.96 0 4,000 -0.1
07/12/2023
10
 6,952,700 10 10.19 9.92 200 81,300 -1.1
06/12/2023
10
 3,900,500 9.92 10 9.85 7,500 0 0.1
05/12/2023
9.92
 2,955,300 10 10.04 9.85 0 0 0
04/12/2023
10
 4,632,200 9.85 10 9.85 12,800 11,300 0.0
01/12/2023
9.85
 1,611,700 9.85 9.85 9.69 22,300 7,900 0.2
30/11/2023
9.85
 2,356,200 9.85 9.92 9.77 0 2,500 -0.0
29/11/2023
9.85
 1,785,200 9.81 9.88 9.77 344,200 0 4.4
28/11/2023
9.81
 2,909,100 9.77 9.85 9.62 567,100 61,100 6.4
27/11/2023
9.77
 2,945,100 9.88 9.88 9.73 515,900 0 6.6
24/11/2023
9.88
 5,019,700 9.88 9.92 9.65 2,200 0 0.0
23/11/2023
9.88
 4,272,300 10.04 10.12 9.88 134,000 0 1.8
22/11/2023
10.04
 2,389,300 10 10.04 9.92 29,300 5,000 0.3
21/11/2023
10
 3,781,500 10 10.12 9.92 93,100 10,100 1.1
20/11/2023
10
 4,407,500 10.08 10.12 9.85 109,800 0 1.4
17/11/2023
10.08
 8,083,200 10.35 10.38 10.08 615,800 42,800 7.7
16/11/2023
10.35
 4,020,500 10.38 10.38 10.23 0 0 0
15/11/2023
10.38
 5,207,100 10.38 10.54 10.31 700 10,500 -0.1
14/11/2023
10.38
 13,968,900 10.12 10.54 10.12 43,300 3,000 0.5
13/11/2023
10.12
 4,260,000 10.12 10.19 9.96 25,800 17,700 0.1
10/11/2023
10.12
 6,600,000 10.15 10.15 10 691,000 166,100 6.9
09/11/2023
10.15
 6,534,500 10.27 10.35 10.12 65,200 80,300 -0.2
08/11/2023
10.27
 6,377,400 9.92 10.27 9.85 11,400 0 0.1
07/11/2023
9.92
 4,434,500 10.23 10.23 9.92 0 23,500 -0.3
06/11/2023
10.23
 5,632,400 10.23 10.27 10.04 50,000 650,000 -7.9
03/11/2023
10.23
 13,445,800 10 10.31 9.92 1,010,600 0 13.3
02/11/2023
10
 6,174,100 9.69 10 9.65 0 0 0
01/11/2023
9.69
 4,519,000 9.42 9.69 9.35 516,300 5,000 6.3
31/10/2023
9.42
 4,269,600 9.50 9.54 9.27 502,400 136,200 4.5
30/10/2023
9.50
 3,532,100 9.46 9.69 9.42 220,000 100,000 1.5
27/10/2023
9.46
 6,531,500 9.38 9.65 9.31 714,100 1,503,800 -9.6
26/10/2023
9.38
 13,538,900 10.04 10.04 9.35 205,400 1,789,800 -19.3
25/10/2023
10.04
 4,751,900 10 10.19 10 369,600 620,300 -3.3
24/10/2023
10
 3,724,900 9.85 10.04 9.85 70,600 690,800 -8.0
23/10/2023
9.85
 3,899,100 10 10 9.69 176,400 228,700 -0.7
20/10/2023
10
 5,562,100 9.73 10 9.65 500 369,600 -4.7
19/10/2023
9.73
 7,363,400 10.12 10.15 9.73 0 70,600 -0.9
18/10/2023
10.12
 7,453,400 10.38 10.46 9.96 1,400 34,000 -0.4
17/10/2023
10.38
 5,752,000 10.54 10.62 10.38 10,500 45,400 -0.5
16/10/2023
10.54
 3,599,800 10.73 10.73 10.50 0 13,100 -0.2
13/10/2023
10.73
 3,743,600 10.81 10.81 10.62 6,600 1,800 0.1
12/10/2023
10.81
 6,480,600 10.77 10.85 10.73 10,500 8,500 0.0
11/10/2023
10.77
 4,229,200 10.73 10.77 10.62 800 12,000 -0.2
10/10/2023
10.73
 4,990,400 10.69 10.85 10.69 0 500 -0.0
09/10/2023
10.69
 2,941,100 10.65 10.69 10.58 0 53,000 -0.7
06/10/2023
10.65
 3,515,300 10.46 10.65 10.42 15,000 0 0.2
05/10/2023
10.46
 3,089,100 10.62 10.69 10.46 1,100 400 0.0
04/10/2023
10.62
 4,065,100 10.38 10.65 10.27 12,400 0 0.2
03/10/2023
10.38
 7,304,300 10.77 10.77 10.27 100 40,800 -0.6
02/10/2023
10.77
 6,239,800 10.58 10.85 10.58 164,400 0 2.3
29/09/2023
10.58
 3,243,400 10.50 10.62 10.46 100 8,200 -0.1
28/09/2023
10.50
 4,977,000 10.58 10.62 10.38 300 17,500 -0.2
27/09/2023
10.58
 6,068,100 10.38 10.58 10.27 4,900 34,800 -0.4
26/09/2023
10.38
 7,848,000 10.38 10.62 10.38 6,300 0 0.1
25/09/2023
10.38
 15,135,600 11.08 11.15 10.31 9,200 54,700 -0.6
22/09/2023
11.08
 17,520,500 11.42 11.42 10.73 104,400 77,600 0.4
21/09/2023
11.42
 12,886,800 11.62 11.65 11.31 103,400 0 1.5
20/09/2023
11.62
 21,526,200 11.46 11.81 11.38 39,300 18,100 0.3
19/09/2023
11.46
 11,811,000 11.15 11.46 11 808,100 104,400 10.2
18/09/2023
11.15
 12,404,200 11.42 11.42 11 0 0 0
15/09/2023
11.42
 10,387,100 11.38 11.62 11.38 1,500 39,300 -0.6
14/09/2023
11.38
 22,396,500 11.23 11.65 11.23 6,100 24,500 -0.3
13/09/2023
11.23
 11,419,600 11.23 11.35 11.08 100 19,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |