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

11.45
-0.05
(-0.43%)
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)
18/04/2023
9.65
 1,892,300 9.77 9.77 9.58 1,000 100,000 -1.2
17/04/2023
9.77
 1,734,300 9.77 9.81 9.65 10,100 200,000 -2.4
14/04/2023
9.77
 6,130,000 9.58 9.92 9.54 100 100,000 -1.3
13/04/2023
9.58
 1,267,000 9.62 9.65 9.50 8,300 4,600 0.0
12/04/2023
9.62
 2,131,300 9.62 9.65 9.54 14,100 0 0.2
11/04/2023
9.62
 2,130,200 9.50 9.62 9.42 26,300 1,400 0.3
10/04/2023
9.50
 2,974,800 9.62 9.73 9.50 100 0 0.0
07/04/2023
9.62
 1,604,800 9.62 9.73 9.54 200 0 0.0
06/04/2023
9.62
 3,478,700 9.73 9.77 9.62 100 208,800 -2.6
05/04/2023
9.73
 3,131,600 9.81 9.81 9.62 200 5,800 -0.1
04/04/2023
9.81
 3,116,500 9.77 9.85 9.65 0 0 -0.0
03/04/2023
9.77
 2,221,200 9.69 9.85 9.65 1,100 4,400 -0.0
31/03/2023
9.69
 3,557,100 9.62 9.73 9.50 5,000 8,755 -0.0
30/03/2023
9.62
 3,685,200 9.38 9.69 9.50 0 400 -0.0
29/03/2023
9.38
 1,200,200 9.38 9.38 9.27 300 353,600 -4.3
28/03/2023
9.38
 1,936,700 9.35 9.42 9.31 1,700 0 0.0
27/03/2023
9.35
 819,400 9.35 9.38 9.27 9,800 0 0.1
24/03/2023
9.35
 1,155,100 9.31 9.35 9.27 1,900 0 0.0
23/03/2023
9.31
 849,500 9.27 9.31 9.15 0 0 0
22/03/2023
9.27
 522,400 9.23 9.35 9.23 0 0 0
21/03/2023
9.23
 852,300 9.19 9.23 9.15 43,504,410 43,500,000 -2.6
20/03/2023
9.19
 1,583,400 9.35 9.35 9.08 40,800,600 41,021,300 -2.6
17/03/2023
9.35
 740,400 9.27 9.38 9.27 31,003,600 31,000,000 0.0
16/03/2023
9.27
 759,500 9.42 9.42 9.27 2,000 581 0.0
15/03/2023
9.42
 1,935,000 9.23 9.46 9.23 500 3,100 -0.0
14/03/2023
9.23
 1,450,900 9.31 9.35 9.12 600 4,500 -0.0
13/03/2023
9.31
 1,744,800 9.46 9.46 9.23 4,100 0 0.0
10/03/2023
9.46
 1,323,200 9.54 9.54 9.35 0 50,000 -0.6
09/03/2023
9.54
 2,258,100 9.46 9.58 9.38 0 15,000 -0.2
08/03/2023
9.46
 1,714,500 9.38 9.46 9.23 0 300 -0.0
07/03/2023
9.38
 1,182,400 9.38 9.42 9.27 600 7,100 -0.1
06/03/2023
9.38
 1,508,500 9.31 9.46 9.27 3,400 0 0.0
03/03/2023
9.31
 1,230,600 9.50 9.58 9.23 300 30,000 -0.4
02/03/2023
9.50
 897,300 9.54 9.58 9.38 28,300 0 0.3
01/03/2023
9.54
 2,761,500 9.27 9.54 9.19 430,100 13,900 5.2
28/02/2023
9.27
 889,600 9.23 9.31 9.08 1,610 0 0.0
27/02/2023
9.23
 2,395,300 9.38 9.38 9.08 400 10,300 -0.1
24/02/2023
9.38
 1,535,600 9.62 9.65 9.27 5,000 215,000 -2.6
23/02/2023
9.62
 1,813,300 9.58 9.62 9.35 2,100 200,100 -2.5
22/02/2023
9.58
 2,029,500 9.92 9.92 9.58 201,900 170,000 0.4
21/02/2023
9.92
 1,592,800 10 10.04 9.85 200,200 9,900 2.5
20/02/2023
10
 2,276,200 9.62 10 9.62 319,100 0 4.1
17/02/2023
9.62
 1,111,700 9.54 9.62 9.46 201,610 0 2.5
16/02/2023
9.54
 1,366,600 9.46 9.58 9.38 207,700 700 2.6
15/02/2023
9.46
 1,042,500 9.42 9.50 9.38 200,000 300,400 -1.2
14/02/2023
9.42
 727,400 9.38 9.46 9.38 200,300 7,200 2.4
13/02/2023
9.38
 1,435,500 9.65 9.65 9.27 4,600 62,500 -0.7
10/02/2023
9.65
 1,356,800 9.73 9.73 9.58 220,500 46,200 2.2
09/02/2023
9.73
 1,872,100 9.77 9.77 9.58 462,600 3,100 5.8
08/02/2023
9.77
 2,483,400 9.69 9.77 9.50 296,200 4,400 3.7
07/02/2023
9.69
 2,063,300 9.88 9.96 9.54 285,600 4,700 3.5
06/02/2023
9.88
 1,693,400 9.35 9.88 9.42 240,400 13,300 2.9
03/02/2023
9.35
 9,567,500 9.92 9.92 9.35 226,000 41,900 2.2
02/02/2023
9.92
 2,129,900 10 10.08 9.81 143,687 59,500 1.1
01/02/2023
10
 2,386,200 10.38 10.50 10 532,400 92,400 5.7
31/01/2023
10.38
 2,167,300 10.35 10.38 10.15 300,100 23,100 3.7
30/01/2023
10.35
 2,764,000 10.46 10.50 10.23 779,500 1,100 10.5
27/01/2023
10.46
 1,942,400 10.35 10.50 10.35 119,200 1,930 1.6
19/01/2023
10.35
 1,998,500 10.31 10.35 10.15 73,600 800 1.0
18/01/2023
10.31
 2,118,300 10.23 10.38 10.04 248,306 0 3.3
17/01/2023
10.23
 2,645,700 10.19 10.27 10.15 65,900 100 0.9
16/01/2023
10.19
 1,565,200 10.15 10.19 10.04 200,000 15,500 2.4
13/01/2023
10.15
 2,652,200 10.15 10.23 10.04 205,300 8,000 2.6
12/01/2023
10.15
 2,128,700 10.04 10.15 9.96 219,100 600 2.9
11/01/2023
10.04
 2,313,900 10 10.12 9.92 3,700 0 0.0
10/01/2023
10
 2,735,300 9.85 10.08 9.77 166,100 11,100 2.0
09/01/2023
9.85
 1,474,400 9.85 10 9.81 5,600 5,700 -0.0
06/01/2023
9.85
 3,874,200 9.73 10.04 9.69 30,600 4,000 0.3
05/01/2023
9.73
 1,667,200 9.81 9.85 9.65 16,000 0 0.2
04/01/2023
9.81
 1,423,300 9.81 9.88 9.65 0 0 -0.0
03/01/2023
9.81
 1,917,400 9.62 9.81 9.54 17,700 18,100 -0.0
30/12/2022
9.62
 1,660,900 9.46 9.62 9.31 55,200 0 0.7
29/12/2022
9.46
 797,300 9.54 9.54 9.35 200 0 0.0
28/12/2022
9.54
 842,000 9.38 9.54 9.19 4,600 0 0.1
27/12/2022
9.38
 1,276,600 9.23 9.38 9 9,300 86,713 -0.9
26/12/2022
9.23
 1,373,200 9.69 9.69 9.23 5,500 0 0.1
23/12/2022
9.69
 1,326,700 9.65 9.69 9.50 0 0 0.2
22/12/2022
9.65
 1,110,500 9.50 9.69 9.46 17,600 28 0.2
21/12/2022
9.50
 2,455,800 9.65 9.73 9.31 9,500 0 0.1
20/12/2022
9.65
 2,073,700 10 10 9.46 2,400,000 2,414,800 -0.2
19/12/2022
10
 2,339,500 10.12 10.23 9.96 12,891,500 12,914,700 -0.3
16/12/2022
10.12
 5,127,400 10 10.19 9.85 492,875 1,267,220 -10.2
15/12/2022
10
 3,225,900 10 10.04 9.81 21,700 461,000 -5.7
14/12/2022
10
 1,520,300 9.85 10.08 9.85 22,000 291,500 -3.5
13/12/2022
9.85
 2,063,800 9.85 10.08 9.58 22,500 361,500 -4.3
12/12/2022
9.85
 1,460,100 10.27 10.35 9.85 7,600 150,000 -1.8
09/12/2022
10.27
 951,600 10.38 10.46 10.08 0 22,000 -0.3
08/12/2022
10.38
 1,950,600 10 10.42 10 300 21,400 -0.3
07/12/2022
10
 1,830,400 10.15 10.23 9.62 0 4,000 -0.1
06/12/2022
10.15
 2,681,000 10.73 10.73 10.15 900 1,600 -0.0
05/12/2022
10.73
 3,900,200 10.65 10.77 10.46 1,000 6,467 -0.1
02/12/2022
10.65
 3,158,900 10.27 10.65 10.08 5,700 0 0.1
01/12/2022
10.27
 3,652,800 10 10.35 9.96 9,800 900 0.1
30/11/2022
10
 2,378,900 9.92 10.04 9.85 3,600 1,000 0.0
29/11/2022
9.92
 3,177,100 9.85 10 9.46 0 0 -0.0
28/11/2022
9.85
 3,587,100 9.38 9.85 9.46 0 2,150 -0.0
25/11/2022
9.38
 2,105,100 9.15 9.38 9.23 3,700 16,900 -0.2
24/11/2022
9.15
 752,600 9.23 9.23 9.04 100 0 0.0
23/11/2022
9.23
 851,900 9.19 9.31 9.08 4,300 0 0.1
22/11/2022
9.19
 2,537,400 9.12 9.38 9.08 5,000 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |