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

14.10
0.35
(2.55%)

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
(2025-06-25)
1.75 14.58% 257,920,200 15,142,320 112.1
12
14.10
14.10
2 tháng
(2025-05-26)
2.10 18.03% 446,421,200 14,838,420 93.8
11.55
14.10
14.10
3 tháng
(2025-04-28)
2.50 22.22% 580,628,400 20,574,121 116.1
11.20
14.10
14.10
6 tháng
(2025-02-03)
2.55 22.77% 1,130,386,800 14,171,225 48.0
10
14.10
14.10
12 tháng
(2024-07-30)
2.48 22.01% 2,093,308,100 -37,579,485 -579.3
10
14.10
14.10
24 tháng
(2023-08-07)
2.48 22.01% 3,845,892,800 6,954,690 98.2
9.38
14.10
14.10
36 tháng
(2022-08-10)
2.54 22.63% 4,696,457,200 -79,655,791 -1,068.6
7.96
14.10
14.10
60 tháng
(2020-12-22)
6.92 101.39% 7,209,081,040 -73,028,949 -893.9
6.83
17.16
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |