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)
12/09/2023
11.23
 9,529,800 10.96 11.23 10.92 0 27,200 -0.4
11/09/2023
10.96
 16,704,600 11.35 11.42 10.81 0 809,200 -11.5
08/09/2023
11.35
 10,996,100 11.54 11.58 11.31 0 100 -0.0
07/09/2023
11.54
 17,704,500 11.46 11.77 11.50 123,500 1,000 1.8
06/09/2023
11.46
 13,377,900 11.46 11.46 11.27 1,300 6,000 -0.1
05/09/2023
11.46
 24,325,900 10.77 11.50 10.77 135,800 8,500 1.9
31/08/2023
10.77
 7,481,100 10.77 10.92 10.73 22,300 100 0.3
30/08/2023
10.77
 5,037,300 10.73 10.77 10.58 0 0 0
29/08/2023
10.73
 7,304,200 10.54 10.81 10.58 7,000 32,000 -0.3
28/08/2023
10.54
 5,237,800 10.42 10.58 10.42 0 251,400 -3.4
25/08/2023
10.42
 4,771,100 10.50 10.50 10.38 0 0 0
24/08/2023
10.50
 3,646,000 10.42 10.50 10.38 0 700 -0.0
23/08/2023
10.42
 3,284,300 10.50 10.62 10.42 0 41,000 -0.6
22/08/2023
10.50
 7,908,900 10.42 10.50 10.19 900 0 0.0
21/08/2023
10.42
 7,808,100 10.23 10.50 10.23 380,600 31,400 4.7
18/08/2023
10.23
 18,526,800 10.81 10.81 10.15 6,900 900 0.1
17/08/2023
10.81
 8,386,000 10.88 10.92 10.81 607,000 900 8.6
16/08/2023
10.88
 9,350,000 10.85 10.96 10.77 1,900 0 0.0
15/08/2023
10.85
 5,223,400 11.08 11.08 10.85 11,600 140,000 -1.8
14/08/2023
11.08
 7,068,000 11.08 11.12 10.96 90,000 200,000 -1.6
11/08/2023
11.08
 10,987,800 10.92 11.08 10.77 6,900 102,800 -1.4
10/08/2023
10.92
 8,079,300 10.92 10.92 10.81 18,300 200 0.3
09/08/2023
10.92
 11,307,500 11.08 11.08 10.81 0 850,000 -12.0
08/08/2023
11.08
 13,866,500 11.27 11.27 11 1,300 100,000 -1.4
07/08/2023
11.27
 12,380,500 11.08 11.46 11.15 1,000 18,400 -0.3
04/08/2023
11.08
 12,831,600 10.81 11.08 10.77 2,600 0 0.0
03/08/2023
10.81
 11,042,100 10.85 10.96 10.77 219,000 1,300 3.1
02/08/2023
10.85
 10,235,300 10.77 10.88 10.69 190,500 1,000 2.7
01/08/2023
10.77
 19,944,000 10.58 11 10.58 28,000 1,600 0.4
31/07/2023
10.58
 10,658,500 10.54 10.73 10.54 49,400 0 0.7
28/07/2023
10.54
 31,275,000 10.31 10.58 10.27 154,100 17,731,400 -238.1
27/07/2023
10.31
 20,227,300 10.31 10.38 10.19 181,100 12,005,400 -159.0
26/07/2023
10.31
 19,698,900 10.38 10.46 10.27 27,000 13,440,600 -181.6
25/07/2023
10.38
 29,413,500 10.46 10.62 10.38 151,300 16,000,000 -217.3
24/07/2023
10.46
 22,384,600 10.19 10.46 10.15 156,900 10,953,000 -143.7
21/07/2023
10.19
 18,768,700 10.15 10.35 10.15 94,200 9,820,300 -129.7
20/07/2023
10.15
 22,545,100 9.92 10.23 9.85 1,000 10,487,400 -134.8
19/07/2023
9.92
 5,867,700 9.92 10 9.85 1,000 500,000 -6.4
18/07/2023
9.92
 5,208,800 9.85 9.92 9.81 153,100 0 2.0
17/07/2023
9.85
 4,443,800 9.81 9.88 9.77 500 19,400 -0.2
14/07/2023
9.81
 8,054,900 9.96 10.04 9.69 13,200 0 0.2
13/07/2023
9.96
 5,493,500 9.92 10.04 9.88 11,300 4,000 0.1
12/07/2023
9.92
 3,284,600 10 10.08 9.92 12,100 0 0.2
11/07/2023
10
 11,512,700 9.81 10.04 9.85 20,000 202,000 -2.4
10/07/2023
9.81
 5,272,100 9.73 9.85 9.77 1,000 9,400 -0.1
07/07/2023
9.73
 3,442,500 9.69 9.73 9.62 148,900 68,500 1.0
06/07/2023
9.69
 4,531,700 9.77 9.81 9.58 100 63,100 -0.8
05/07/2023
9.77
 3,837,700 9.73 9.85 9.73 0 1,400 -0.0
04/07/2023
9.73
 3,132,800 9.73 9.77 9.65 0 0 0
03/07/2023
9.73
 3,871,400 9.69 9.73 9.65 0 149,000 -1.9
30/06/2023
9.69
 8,445,700 9.81 9.81 9.62 0 0 0
29/06/2023
9.81
 4,467,000 9.92 10 9.77 224,000 0 2.9
28/06/2023
9.92
 5,602,200 9.85 10 9.81 25,000 0 0.3
27/06/2023
9.85
 5,211,300 9.92 9.92 9.77 20,100 0 0.3
26/06/2023
9.92
 4,553,200 9.96 10.04 9.77 100 74,600 -1.0
23/06/2023
9.96
 5,413,400 10.04 10.12 9.92 0 0 0
22/06/2023
10.04
 6,452,200 9.96 10.08 9.96 47,600 25,000 0.3
21/06/2023
9.96
 3,892,000 9.92 9.96 9.85 13,700 21,500 -0.1
20/06/2023
9.92
 2,958,500 9.85 9.92 9.77 20,400 44,500 -0.3
19/06/2023
9.85
 3,045,300 9.92 9.96 9.77 16,300 58,900 -0.5
16/06/2023
9.92
 6,198,200 9.96 10.04 9.85 20,000 101,500 -1.1
15/06/2023
9.96
 4,428,500 9.92 10 9.81 979,700 0 12.6
14/06/2023
9.92
 5,095,400 10.08 10.23 9.92 21,100 50,100 -0.4
13/06/2023
10.08
 6,454,200 10.08 10.12 9.92 2,352,800 48,000 30.0
12/06/2023
10.08
 5,918,200 10.08 10.15 9.92 531,100 625,500 -1.2
09/06/2023
10.08
 7,633,900 9.77 10.08 9.69 731,000 277,300 5.8
08/06/2023
9.77
 6,087,100 10 10 9.73 1,560,100 204,800 17.3
07/06/2023
10
 8,018,900 9.85 10.08 9.81 58,600 200,100 -1.8
06/06/2023
9.85
 6,547,200 9.73 9.85 9.65 7,800 205,900 -2.5
05/06/2023
9.73
 6,202,700 9.77 9.88 9.62 0 269,800 -3.4
02/06/2023
9.77
 8,977,500 9.46 9.81 9.54 151,900 200,000 -0.6
01/06/2023
9.46
 4,706,700 9.23 9.50 9.19 76,000 220,400 -1.7
31/05/2023
9.23
 1,917,300 9.23 9.27 9.19 300 200,000 -2.4
30/05/2023
9.23
 2,076,600 9.19 9.31 9.15 2,700 250,000 -3.0
29/05/2023
9.19
 1,313,200 9.12 9.23 9.15 27,100 216,800 -2.3
26/05/2023
9.12
 1,456,600 9.19 9.23 9.12 100 46,300 -0.6
25/05/2023
9.19
 1,712,100 9.23 9.27 9.15 1,000 254,000 -3.0
24/05/2023
9.23
 1,714,800 9.31 9.35 9.23 3,000 200,000 -2.4
23/05/2023
9.31
 1,414,700 9.35 9.38 9.27 14,900 200,000 -2.2
22/05/2023
9.35
 2,752,000 9.27 9.35 9.27 24,000 200,000 -2.1
19/05/2023
9.27
 2,311,000 9.27 9.31 9.19 25,600 200,100 -2.1
18/05/2023
9.27
 1,731,700 9.23 9.35 9.23 137,900 150,300 -0.1
17/05/2023
9.23
 2,067,600 9.31 9.38 9.23 19,200 150,000 -1.6
16/05/2023
9.31
 1,624,800 9.42 9.42 9.31 32,200 150,000 -1.4
15/05/2023
9.42
 3,259,800 9.42 9.54 9.35 31,200 150,000 -1.5
12/05/2023
9.42
 2,931,700 9.35 9.42 9.23 40,900 248,100 -2.5
11/05/2023
9.35
 1,324,600 9.42 9.46 9.35 3,300 0 0.0
10/05/2023
9.42
 2,289,500 9.31 9.42 9.23 16,800 800 0.2
09/05/2023
9.31
 2,057,100 9.31 9.35 9.23 500 150,000 -1.8
08/05/2023
9.31
 2,886,600 9.15 9.31 9.19 5,500 150,000 -1.7
05/05/2023
9.15
 1,974,800 9.23 9.27 9.15 200 150,000 -1.8
04/05/2023
9.23
 2,385,900 9.12 9.27 9.08 87,700 150,000 -0.7
28/04/2023
9.12
 3,084,500 9.04 9.15 9 5,600 0 0.1
27/04/2023
9.04
 3,118,500 9.12 9.19 9.04 20,500 0 0.2
26/04/2023
9.12
 2,954,800 9.19 9.23 9.04 10,300 0 0.1
25/04/2023
9.19
 3,456,100 9.38 9.50 9.19 610 189,217 -2.3
24/04/2023
9.38
 3,041,900 9.50 9.50 9.35 30,020,200 150,350 364.4
21/04/2023
9.50
 3,022,200 9.50 9.58 9.31 19,500 100,000 -1.0
20/04/2023
9.50
 1,770,500 9.50 9.54 9.38 5,200 4,600 0.0
19/04/2023
9.50
 3,118,000 9.65 9.69 9.42 300 30,201,000 -373.0

Chính sách bảo mật | Điều khoản sử dụng |