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)
21/11/2022
9.12
 736,700 9.19 9.23 9.08 7,100 1,300 0.1
18/11/2022
9.19
 1,648,500 9.19 9.23 8.73 1,000 800 0.0
17/11/2022
9.19
 1,233,200 8.96 9.23 9 16,000 0 0.2
16/11/2022
8.96
 2,661,700 8.46 9 8.08 57,500 0 0.7
15/11/2022
8.46
 3,399,600 8.69 8.69 8.15 7,400 729 0.1
14/11/2022
8.69
 1,845,100 8.85 8.85 8.38 0 2,000 -0.0
11/11/2022
8.85
 1,602,200 8.81 9.23 8.46 600 0 0.0
10/11/2022
8.81
 3,126,300 9.46 9.46 8.81 1,400 0 0.0
09/11/2022
9.46
 1,480,000 9.46 9.65 9.23 1,500 0 0.0
08/11/2022
9.46
 2,365,000 9.38 9.58 9.12 200 0 0.0
07/11/2022
9.38
 2,035,100 9.92 9.92 9.31 200 88 0.0
04/11/2022
9.92
 7,672,300 9.73 9.92 9.19 1,100 300 0.0
03/11/2022
9.73
 2,068,600 9.73 9.77 9.42 2,068 20,400 -0.2
02/11/2022
9.73
 1,858,900 9.73 9.77 9.54 6,404 20,100 -0.2
01/11/2022
9.73
 3,631,900 9.54 9.73 9.42 0 25,400 -0.3
31/10/2022
9.54
 2,489,800 9.42 9.54 9.15 0 20,800 -0.3
28/10/2022
9.42
 3,780,700 9.04 9.42 9 0 21,200 -0.3
27/10/2022
9.04
 4,197,000 8.46 9.04 8.38 0 0 0
26/10/2022
8.46
 1,401,900 8.46 8.65 8.31 0 0 0
25/10/2022
8.46
 1,721,100 8.42 8.77 8.04 0 0 0
24/10/2022
8.42
 3,333,700 8.46 8.58 7.88 0 0 0
21/10/2022
8.46
 5,352,300 8.96 8.96 8.35 0 0 0
20/10/2022
8.96
 2,888,100 8.96 9.12 8.73 0 0 0
19/10/2022
8.96
 2,454,000 9 9 8.58 0 0 0
18/10/2022
9
 2,502,100 8.92 9.04 8.73 0 0 0.0
17/10/2022
8.92
 2,994,800 9.04 9.04 8.46 0 0 0.0
14/10/2022
9.04
 3,509,200 8.81 9.08 8.62 0 0 0.0
13/10/2022
8.81
 7,426,400 8.50 8.81 8 0 0 0.0
12/10/2022
8.50
 5,698,000 7.96 8.50 7.41 0 0 0.0
11/10/2022
7.96
 1,876,300 8.54 8.65 7.96 0 0 0.0
10/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
10/10/2022
8.54
 4,258,500 8.67 8.77 8.31 0 0 0.0
07/10/2022
8.67
 2,853,400 9.32 9.32 8.67 13 0 0.0
06/10/2022
9.32
 927,300 9.56 9.59 9.23 0 0 0.0
05/10/2022
9.56
 1,111,200 9.47 9.59 9.41 1,700 0 0.0
04/10/2022
9.47
 1,311,500 9.47 9.70 9.38 6 13 -0.0
03/10/2022
9.47
 995,700 9.79 9.82 9.29 0 0 -0.0
30/09/2022
9.79
 964,700 10 10 9.59 0 1,700 -0.0
29/09/2022
10
 851,200 10.03 10.36 9.91 0 0 0.0
28/09/2022
10.03
 885,900 10.06 10.09 9.79 2,780,001 2,780,000 0.0
27/09/2022
10.06
 719,600 10.12 10.15 10.03 2,950,000 2,950,000 0
26/09/2022
10.12
 1,245,600 10.38 10.38 9.94 750,000 750,000 0
23/09/2022
10.38
 670,700 10.36 10.44 10.33 3,000,000 3,000,000 0
22/09/2022
10.36
 808,500 10.41 10.41 10.27 0 0 0.0
21/09/2022
10.41
 396,700 10.41 10.41 10.30 0 0 0.0
20/09/2022
10.41
 1,180,600 10.27 10.47 10.18 0 0 0.0
19/09/2022
10.27
 935,300 10.47 10.53 10.18 2,597,090 2,597,000 0.0
16/09/2022
10.47
 2,010,100 10.38 10.62 10.33 0 0 0.0
15/09/2022
10.38
 1,350,600 10.50 10.53 10.38 0 0 0.0
14/09/2022
10.50
 2,091,300 10.62 10.62 10.33 0 0 0.0
13/09/2022
10.62
 2,083,600 10.65 10.74 10.44 300 60 0.0
12/09/2022
10.65
 1,211,000 10.86 10.95 10.65 30 0 0.0
09/09/2022
10.86
 1,933,000 10.83 10.95 10.53 100 0 0.0
08/09/2022
10.83
 1,835,500 11.07 11.12 10.83 0 300 -0.0
07/09/2022
11.07
 2,043,600 11.30 11.30 11.07 60,300 0 1.1
06/09/2022
11.30
 2,544,700 11.18 11.33 11.18 9,000 0 0.2
05/09/2022
11.18
 1,486,100 11.24 11.33 11.15 1,000 0 0.0
31/08/2022
11.24
 1,363,900 11.21 11.24 11.07 0 7,200 -0.1
30/08/2022
11.21
 1,652,500 11.21 11.36 11.12 0 0 -0.1
29/08/2022
11.21
 1,497,500 11.42 11.42 11.04 100 5,000 -0.1
26/08/2022
11.42
 1,535,300 11.36 11.48 11.33 6,893,300 6,890,000 0.1
25/08/2022
11.36
 1,634,300 11.30 11.39 11.30 1,000 0 0.0
24/08/2022
11.30
 1,288,800 11.24 11.30 11.18 1,800 1,800 0
23/08/2022
11.24
 2,348,500 11.24 11.24 11.01 0 5,700 -0.1
22/08/2022
11.24
 1,302,700 11.39 11.39 11.09 0 0 -0.1
19/08/2022
11.39
 1,462,000 11.42 11.42 11.21 0 2,800 -0.1
18/08/2022
11.42
 1,378,100 11.42 11.45 11.30 0 0 0.0
17/08/2022
11.42
 3,090,700 11.39 11.45 11.36 0 0 0.0
16/08/2022
11.39
 1,187,100 11.36 11.42 11.30 0 0 0.0
15/08/2022
11.36
 2,853,300 11.12 11.36 11.12 200 0 0.0
12/08/2022
11.12
 1,457,500 11.01 11.12 10.98 0 0 -0.0
11/08/2022
11.01
 2,299,900 11.21 11.33 10.95 0 0 -0.0
10/08/2022
11.21
 1,652,300 11.24 11.30 11.12 0 200 -0.0
09/08/2022
11.24
 3,043,300 11.12 11.33 11.07 0 0 0.0
08/08/2022
11.12
 2,243,000 11.12 11.21 11.01 0 0 0.0
05/08/2022
11.12
 1,719,000 11.12 11.18 10.98 0 0 0.0
04/08/2022
11.12
 3,501,700 11.12 11.24 10.98 0 0 0.0
03/08/2022
11.12
 3,226,400 11.09 11.12 10.92 1,500 0 0.0
02/08/2022
11.09
 2,153,300 11.07 11.09 10.92 25,500 0 0.5
01/08/2022
11.07
 1,543,800 11.01 11.12 10.98 2,600 0 0.0
29/07/2022
11.01
 2,795,100 10.95 11.01 10.77 3,500 0 0.1
28/07/2022
10.95
 2,358,000 10.71 11.04 10.71 300 0 0.0
27/07/2022
10.71
 845,000 10.71 10.71 10.53 242,700 0 4.4
26/07/2022
10.71
 775,800 10.74 10.86 10.65 243,200 0 4.4
25/07/2022
10.74
 1,438,000 10.83 10.83 10.59 241,900 0 4.4
22/07/2022
10.83
 2,580,700 10.77 10.92 10.77 0 0 4.4
21/07/2022
10.77
 2,392,700 10.65 10.98 10.68 900 0 0.0
20/07/2022
10.65
 3,125,800 10.41 10.71 10.36 1,000 0 0.0
19/07/2022
10.41
 1,765,400 10.41 10.41 10.18 63,000 0 1.1
18/07/2022
10.41
 1,307,800 10.36 10.53 10.30 278,600 300 4.9
15/07/2022
10.36
 2,250,100 10.21 10.38 10.21 0 100 -0.0
14/07/2022
10.21
 1,490,400 10.18 10.24 10.09 0 100 -0.0
13/07/2022
10.18
 2,002,800 9.88 10.21 9.79 0 0 0.0
12/07/2022
9.88
 805,100 9.76 9.94 9.67 500 0 0.0
11/07/2022
9.76
 784,700 9.94 9.94 9.64 0 0 -2.4
08/07/2022
9.94
 858,600 9.94 10.09 9.79 0 0 -2.4
07/07/2022
9.94
 1,103,600 10.06 10.06 9.67 0 370,000 -6.2
06/07/2022
10.06
 1,127,400 10.24 10.24 9.85 0 385,000 -6.5
05/07/2022
10.24
 1,664,900 10.12 10.36 10.12 0 425,000 -7.4
04/07/2022
10.12
 572,200 10.06 10.18 10.03 0 0 0.0
01/07/2022
10.06
 1,153,800 10.06 10.06 9.70 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |