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

9.91
-0.29
(-2.84%)
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
(2025-03-10) 		-0.85 -7.20% 249,779,100 -4,130,528 -40.1
10.20
12.20
10.20
2 tháng
(2025-02-07) 		-0.40 -3.52% 408,604,000 -3,449,276 -31.8
10.20
12.20
10.20
3 tháng
(2025-01-08) 		-0.25 -2.23% 477,543,600 -4,045,636 -38.6
10.20
12.20
10.20
6 tháng
(2024-10-10) 		-1.75 -13.78% 992,752,000 -51,706,466 -612.6
10.20
13.20
10.20
12 tháng
(2024-04-15) 		0.33 3.15% 1,782,685,100 -69,761,141 -862.3
10.15
13.20
10.20
24 tháng
(2023-04-19) 		1.45 15.26% 3,635,230,700 -100,578,448 -1,188.0
9.04
13.20
10.20
36 tháng
(2022-04-25) 		-2.07 -15.88% 4,117,736,200 -98,345,872 -1,160.1
7.96
13.55
10.20
60 tháng
(2020-12-22) 		4.12 60.38% 6,510,361,940 -91,643,730 -984.9
6.83
17.16
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
11.23
 5,198,700 11.23 11.27 11.08 57,300 1,734,400 -24.3
18/06/2024
11.23
 7,523,400 11.38 11.42 11.19 98,100 2,730,000 -38.6
17/06/2024
11.38
 4,629,100 11.38 11.38 11.19 10,500 0 0.2
14/06/2024
11.38
 4,989,000 11.73 11.73 11.38 28,200 17,500 0.2
13/06/2024
11.69
 9,859,900 11.54 11.77 11.46 20,500 41,500 -0.3
12/06/2024
11.50
 4,360,700 11.46 11.50 11.35 33,500 2,300 0.5
11/06/2024
11.42
 5,060,400 11.54 11.54 11.31 12,800 12,080 0.0
10/06/2024
11.46
 7,026,500 11.50 11.65 11.42 21,300 1,900 0.3
07/06/2024
11.38
 3,918,700 11.46 11.54 11.35 4,600 9,100 -0.1
06/06/2024
11.38
 5,939,700 11.35 11.42 11.27 75,905 23,600 0.8
05/06/2024
11.31
 4,825,000 11.42 11.46 11.23 50,700 14,100 0.5
04/06/2024
11.35
 6,019,600 11.38 11.50 11.31 19,900 62,200 -0.6
03/06/2024
11.35
 12,733,800 11.08 11.50 11.04 87,300 29,700 0.8
31/05/2024
11
 3,158,300 10.92 11 10.85 154,300 76,700 1.1
30/05/2024
10.92
 4,803,800 10.88 10.92 10.73 300 0 0.0
29/05/2024
10.92
 3,051,000 11.04 11.04 10.92 400 4,400 -0.1
28/05/2024
11.04
 3,018,500 11.04 11.04 10.92 200 21,000 -0.3
27/05/2024
11
 1,566,000 10.88 11 10.88 0 5,400 -0.1
24/05/2024
10.96
 7,761,800 10.96 11.15 10.77 78,200 285,100 -3.0
23/05/2024
11
 3,521,900 11 11 10.85 32,200 60,500 -0.4
22/05/2024
11
 4,967,600 11.12 11.12 10.92 93,700 22,900 1.0
21/05/2024
11.08
 4,464,000 11.12 11.12 10.92 16,500 35,000 -0.3
20/05/2024
11.12
 5,601,600 11.08 11.19 11 94,600 28,600 0.9
17/05/2024
11
 4,058,000 11.04 11.08 10.96 8,000 409,500 -5.7
16/05/2024
11.04
 7,184,300 10.88 11.04 10.85 817,100 663,600 2.2
15/05/2024
10.85
 3,261,500 10.81 10.85 10.69 409,400 344,600 0.9
14/05/2024
10.77
 3,465,700 10.81 10.88 10.69 99,200 405,800 -4.3
13/05/2024
10.73
 2,637,900 10.77 10.81 10.69 8,300 410,600 -5.6
10/05/2024
10.85
 4,635,300 10.92 10.92 10.65 77,100 513,100 -6.1
09/05/2024
10.88
 4,028,600 10.88 10.96 10.77 241,100 87,800 2.2
08/05/2024
10.88
 4,631,600 10.85 10.92 10.69 0 356,600 -5.0
07/05/2024
10.88
 6,248,900 10.85 11 10.69 267,900 1,015,000 -10.5
06/05/2024
10.77
 5,594,700 10.54 10.77 10.46 657,900 176,000 6.7
03/05/2024
10.42
 4,510,300 10.54 10.58 10.38 1,036,700 216,200 11.1
02/05/2024
10.46
 2,135,400 10.46 10.50 10.38 73,400 353,000 -3.8
26/04/2024
10.46
 3,373,000 10.38 10.50 10.35 1,260,000 318,400 12.8
25/04/2024
10.42
 6,244,200 10.62 10.62 10.31 684,400 1,164,200 -6.5
24/04/2024
10.58
 5,129,000 10.54 10.65 10.50 1,553,900 2,688,400 -15.6
23/04/2024
10.46
 7,195,800 10.46 10.65 10.38 1,061,500 708,100 4.8
22/04/2024
10.42
 3,539,400 10.38 10.46 10.35 284,500 138,600 2.0
19/04/2024
10.35
 9,235,800 10.08 10.42 10.08 2,095,400 1,231,300 11.8
17/04/2024
10.15
 7,897,800 10.50 10.58 10.15 43,300 3,203,900 -42.6
16/04/2024
10.46
 11,950,900 10.69 10.77 10.23 66,000 2,710,300 -35.9
15/04/2024
10.62
 12,403,700 11.27 11.35 10.62 106,300 2,486,500 -34.3
12/04/2024
11.27
 6,020,100 11.04 11.35 11 12,000 68,100 -0.8
11/04/2024
11.04
 2,494,900 10.96 11.08 10.92 0 20,500 -0.3
10/04/2024
11.04
 3,781,700 11.19 11.23 11.04 1,000 52,500 -0.7
09/04/2024
11.12
 3,959,600 10.96 11.12 10.96 266,900 16,800 3.6
08/04/2024
10.92
 3,993,000 10.92 11.08 10.92 7,200 0 0.1
05/04/2024
10.92
 5,761,300 11.04 11.08 10.92 0 1,000 -0.0
04/04/2024
11.08
 4,895,000 11.23 11.23 11.08 0 25,100 -0.4
03/04/2024
11.19
 12,351,600 11.27 11.50 11.19 0 251,000 -3.7
02/04/2024
11.23
 6,663,200 11.04 11.27 10.92 0 13,000 -0.2
01/04/2024
11.08
 6,227,400 11.19 11.23 11.04 0 0 0
29/03/2024
11.19
 8,241,300 11.38 11.38 11.19 0 0 0
28/03/2024
11.46
 5,537,300 11.42 11.58 11.35 409,000 0 6.1
27/03/2024
11.35
 5,056,500 11.46 11.46 11.35 3,900 0 0.1
26/03/2024
11.38
 5,484,000 11.27 11.42 11.27 800 0 0.0
25/03/2024
11.35
 9,029,400 11.54 11.58 11.31 295,200 409,000 -1.7
22/03/2024
11.58
 14,603,000 11.54 11.85 11.46 0 3,900 -0.1
21/03/2024
11.46
 8,616,800 11.46 11.50 11.27 110,400 800 1.6
20/03/2024
11.38
 10,665,000 11.04 11.38 11 0 295,200 -4.3
19/03/2024
11.04
 6,360,700 10.96 11.04 10.81 23,700 0 0.3
18/03/2024
10.92
 17,244,600 11.35 11.42 10.65 100 110,400 -1.6
15/03/2024
11.31
 10,181,900 11.31 11.38 11.12 2,100 0 0.0
14/03/2024
11.31
 8,052,300 11.58 11.58 11.31 900 23,700 -0.3
13/03/2024
11.50
 6,676,800 11.35 11.54 11.27 169,000 100 2.5
12/03/2024
11.31
 8,452,900 11.31 11.38 11.23 147,100 2,100 2.1
11/03/2024
11.31
 9,212,200 11.42 11.46 11.23 911,400 1,000 13.4
08/03/2024
11.42
 22,194,800 11.81 11.88 11.42 121,800 169,000 -0.7
07/03/2024
11.81
 10,279,900 11.96 12 11.77 749,370 409,170 5.3
06/03/2024
11.92
 5,658,400 12.08 12.23 11.88 310,200 210,400 1.6
05/03/2024
12.08
 7,318,200 11.96 12.08 11.92 577,000 121,800 7.1
04/03/2024
11.96
 12,982,700 12.12 12.12 11.88 114,900 634,300 -8.1
01/03/2024
12.12
 10,551,000 12.23 12.31 12 6,850,900 6,089,700 12.1
29/02/2024
12.23
 19,144,100 12.35 12.65 12.19 20,298,900 20,777,000 -7.7
28/02/2024
12.15
 17,548,100 12 12.15 11.77 17,686,100 15,414,900 35.3
27/02/2024
11.92
 10,235,700 12 12.04 11.85 364,800 846,800 -7.4
26/02/2024
11.96
 10,716,400 11.77 11.96 11.77 619,900 402,900 -5.9
23/02/2024
11.85
 24,973,400 12.08 12.38 11.77 1,351,750 632,700 -9.9
22/02/2024
12.08
 14,005,200 12.19 12.19 11.88 749,750 2,216,300 -29.1
21/02/2024
12.19
 22,893,800 11.96 12.42 11.85 31,229,700 668,900 478.3
20/02/2024
12
 10,469,100 12 12.04 11.77 16,400,100 1,351,750 232.8
19/02/2024
12
 23,243,600 11.73 12.23 11.65 1,659,000 236,400 22.1
16/02/2024
11.69
 10,820,600 11.73 11.81 11.54 249,500 138,800 1.7
15/02/2024
11.58
 35,348,400 10.92 11.58 10.92 8,366,400 106,900 122.7
07/02/2024
10.85
 7,464,100 10.69 10.85 10.69 245,300 0 3.4
06/02/2024
10.73
 4,200,800 10.77 10.77 10.65 33,000 0 0.5
05/02/2024
10.69
 6,076,800 10.46 10.69 10.42 0 26,600 -0.4
02/02/2024
10.38
 5,418,200 10.38 10.46 10.35 6,600 100,000 -1.3
01/02/2024
10.38
 5,697,500 10.46 10.54 10.38 3,200 200,000 -2.7
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

Chính sách bảo mật | Điều khoản sử dụng |