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

11.75
-0.05
(-0.42%)
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
(2025-05-05) 		0.55 4.89% 174,728,200 5,074,901 7.3
11.20
12
11.75
2 tháng
(2025-04-08) 		1.60 15.69% 321,500,000 2,892,281 -13.1
10
12
11.75
3 tháng
(2025-03-06) 		0.35 3.06% 580,570,900 -126,667 -47.6
10
12.20
11.75
6 tháng
(2024-12-06) 		0.25 2.16% 889,511,800 -2,554,731 -75.2
10
12.20
11.75
12 tháng
(2024-06-10) 		0.34 2.95% 1,885,551,700 -57,512,785 -754.4
10
13.20
11.75
24 tháng
(2023-06-15) 		1.84 18.46% 3,802,399,700 -96,932,930 -1,198.2
9.38
13.20
11.75
36 tháng
(2022-06-20) 		2.92 32.95% 4,358,992,000 -94,817,111 -1,173.3
7.96
13.20
11.75
60 tháng
(2020-12-22) 		4.97 72.83% 6,807,941,640 -88,114,969 -998.0
6.83
17.16
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |