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)
01/07/2022
10.06
 1,153,800 10.06 10.06 9.70 0 0 0.0
30/06/2022
10.06
 1,735,400 10.21 10.21 10 0 0 0.0
29/06/2022
10.21
 729,900 10.18 10.27 10 0 0 0
28/06/2022
10.18
 1,666,100 9.97 10.30 9.64 0 0 0.0
27/06/2022
9.97
 1,328,500 9.79 9.97 9.67 0 0 0.0
24/06/2022
9.79
 1,386,900 9.76 9.85 9.67 0 0 0.0
23/06/2022
9.76
 742,200 9.50 9.76 9.26 0 0 0.0
22/06/2022
9.50
 1,364,000 8.88 9.50 8.88 0 0 0.0
21/06/2022
8.88
 2,164,300 8.88 8.93 8.25 0 0 0.0
20/06/2022
8.88
 1,928,500 9.50 9.64 8.85 0 0 0
17/06/2022
9.50
 1,760,500 10.21 10.21 9.50 0 0 0.0
16/06/2022
10.21
 803,600 10.30 10.65 10.15 0 0 0.0
15/06/2022
10.30
 1,302,700 10.62 10.71 9.94 0 0 0.0
14/06/2022
10.62
 1,421,500 10.83 11.01 10.36 0 0 0.0
13/06/2022
10.83
 2,323,300 11.63 11.63 10.83 100 0 0.0
10/06/2022
11.63
 1,152,100 11.86 11.92 11.63 0 0 -0.0
09/06/2022
11.86
 390,300 11.92 12.01 11.80 0 0 -0.0
08/06/2022
11.92
 1,078,900 11.54 11.92 11.54 0 100 -0.0
07/06/2022
11.54
 624,800 11.72 11.72 11.30 0 0 0
06/06/2022
11.72
 1,049,500 11.60 11.78 11.60 0 0 0
03/06/2022
11.60
 1,085,000 11.66 11.72 11.42 0 0 0
02/06/2022
11.66
 1,712,700 12.07 12.13 11.60 0 0 0
01/06/2022
12.07
 1,224,200 12.13 12.16 11.89 0 0 0
31/05/2022
12.13
 1,687,600 12.25 12.25 11.92 0 0 0
30/05/2022
12.25
 1,365,700 12.19 12.31 12.01 0 0 0
27/05/2022
12.19
 2,873,600 11.69 12.19 11.63 0 0 0
26/05/2022
11.69
 1,179,700 11.72 11.83 11.66 0 0 0
25/05/2022
11.72
 1,935,500 11.24 11.72 11.27 0 0 0
24/05/2022
11.24
 1,109,600 11.24 11.30 10.86 0 0 0
23/05/2022
11.24
 766,400 11.48 11.66 11.09 0 0 0
20/05/2022
11.48
 1,030,200 11.60 11.72 11.48 0 0 0
19/05/2022
11.60
 1,002,600 11.60 11.66 11.24 0 0 0
18/05/2022
11.60
 2,024,900 11.51 11.83 11.36 0 0 0
17/05/2022
11.51
 1,849,600 10.80 11.54 10.53 0 0 0
16/05/2022
10.80
 1,624,900 10.77 11.24 10.65 0 0 0
13/05/2022
10.77
 2,657,500 11.57 11.57 10.77 0 0 0
12/05/2022
11.57
 1,479,900 12.43 12.43 11.57 0 0 0
11/05/2022
12.43
 976,600 12.40 12.49 12.22 0 0 0
10/05/2022
12.40
 1,981,700 12.34 12.43 11.75 0 0 0
09/05/2022
12.34
 2,456,900 13.25 13.25 12.34 0 0 0
06/05/2022
13.25
 1,171,900 13.49 13.49 13.11 100 0 0.0
05/05/2022
13.49
 1,034,800 13.49 13.61 13.25 0 0 0
04/05/2022
13.49
 903,500 13.55 13.55 13.28 0 0 0
29/04/2022
13.55
 2,568,300 13.28 13.55 13.22 300 100 0.0
28/04/2022
13.28
 1,060,700 13.49 13.61 13.28 0 0 0
27/04/2022
13.49
 896,700 13.25 13.58 13.11 0 0 0
26/04/2022
13.25
 1,728,500 13.02 13.28 12.57 0 300 -0.0
25/04/2022
13.02
 3,027,500 13.67 13.85 12.84 0 0 0
22/04/2022
13.67
 2,556,600 13.61 13.88 13.37 0 0 0
21/04/2022
13.61
 1,909,800 13.61 13.73 13.14 0 0 0
20/04/2022
13.61
 3,056,600 13.61 13.91 13.43 0 0 0
19/04/2022
13.61
 2,067,700 14.11 14.20 13.61 0 300 -0.0
18/04/2022
14.11
 3,914,800 14.50 14.50 13.61 0 0 0
15/04/2022
14.50
 2,761,500 14.91 15.03 14.50 0 0 0
14/04/2022
14.91
 1,759,800 14.88 15.06 14.85 0 0 0
13/04/2022
14.88
 2,493,700 15 15 14.73 0 0 0
12/04/2022
15
 2,397,700 15.18 15.30 14.76 0 0 0
08/04/2022
15.18
 2,435,600 15.38 15.38 15.12 0 0 0
07/04/2022
15.38
 6,520,000 15.27 15.56 15.27 0 0 0
06/04/2022
15.27
 2,748,400 15.24 15.33 15.09 0 0 0
05/04/2022
15.24
 2,622,300 15.36 15.36 15.09 0 0 0
04/04/2022
15.36
 4,044,200 15.27 15.44 15.09 0 0 0
01/04/2022
15.27
 3,840,600 15.03 15.27 14.88 0 0 0
31/03/2022
15.03
 1,711,000 15.03 15.12 14.85 0 0 0
30/03/2022
15.03
 2,873,400 14.97 15.09 14.82 0 0 0
29/03/2022
14.97
 2,846,700 14.91 15.09 14.85 0 0 0
28/03/2022
14.91
 3,106,200 15.18 15.18 14.79 1,500 0 0.0
25/03/2022
15.18
 3,459,900 15.24 15.24 15.06 0 0 0
24/03/2022
15.24
 3,059,500 15.36 15.36 15.09 0 0 0
23/03/2022
15.36
 2,857,000 15.38 15.44 15.27 0 1,600 -0.0
22/03/2022
15.38
 3,839,700 15.33 15.38 15.24 0 0 0
21/03/2022
15.33
 2,653,800 15.27 15.33 15.12 0 0 0
18/03/2022
15.27
 3,986,400 15.18 15.33 15.15 0 0 0
17/03/2022
15.18
 3,434,600 15.03 15.18 15 0 0 0
16/03/2022
15.03
 2,204,700 15.03 15.18 14.97 0 0 0
15/03/2022
15.03
 2,737,800 15 15.09 14.94 0 0 0
14/03/2022
15
 2,739,300 15 15 14.79 1,700 0 0.0
11/03/2022
15
 3,095,200 15.03 15.03 14.85 0 0 0
10/03/2022
15.03
 1,905,600 14.79 15.09 14.88 0 0 0
09/03/2022
14.79
 4,265,700 14.88 15.06 14.50 0 1,700 -0.0
08/03/2022
14.88
 6,324,500 15.15 15.15 14.76 14,800 0 0.4
07/03/2022
15.15
 4,338,300 15.38 15.38 15.06 0 0 0
04/03/2022
15.38
 3,706,900 15.38 15.50 15.24 0 0 0
03/03/2022
15.38
 6,329,500 15.09 15.44 15 0 28,000 -0.7
02/03/2022
15.09
 11,783,400 15.68 15.68 15.09 0 0 0
01/03/2022
15.68
 6,215,500 15.77 15.77 15.53 0 0 0
28/02/2022
15.77
 5,517,700 15.92 15.92 15.65 0 0 0
25/02/2022
15.92
 6,164,800 15.80 16.04 15.80 0 0 0
24/02/2022
15.80
 8,537,100 16.15 16.21 15.36 9,000 0 0.2
23/02/2022
16.15
 9,718,900 15.98 16.39 16.04 0 0 0
22/02/2022
15.98
 5,855,900 15.98 15.98 15.68 0 0 0
21/02/2022
15.98
 5,818,200 15.98 15.98 15.68 0 9,100 -0.2
18/02/2022
15.98
 6,902,300 15.98 15.98 15.68 0 0 0
17/02/2022
15.98
 3,776,200 15.89 16.04 15.68 0 0 0
16/02/2022
15.89
 4,518,100 15.80 15.95 15.62 0 0 0
15/02/2022
15.80
 5,663,400 15.50 15.86 15.44 0 0 0
14/02/2022
15.50
 11,732,800 16.30 16.48 15.50 1,456,800 0 39.8
11/02/2022
16.30
 5,409,700 16.30 16.51 16.15 43,200 0 1.2
10/02/2022
16.30
 5,966,000 16.42 16.45 16.15 0 0 0
09/02/2022
16.42
 7,803,000 16.48 16.60 16.33 200 1,000,000 -27.9

Chính sách bảo mật | Điều khoản sử dụng |