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

11.40
-0.10
(-0.87%)
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)
07/02/2022
16.18
 4,829,300 16.07 16.27 16.07 6,000 0 0.2
28/01/2022
16.07
 5,011,100 16.12 16.24 15.98 0 200 -0.0
27/01/2022
16.12
 4,176,900 16.27 16.27 15.80 3,800 1,500 0.1
26/01/2022
16.27
 9,153,600 15.98 16.36 16.01 0 6,000 0
25/01/2022
15.98
 5,218,200 15.33 15.98 15.27 0 0 0
24/01/2022
15.33
 4,352,700 15.83 15.89 15.15 0 4,000 -0.1
21/01/2022
15.83
 5,430,900 15.47 15.95 15.50 0 0 0
20/01/2022
15.47
 2,046,100 15.38 15.68 15.12 0 0 0
19/01/2022
15.38
 3,684,900 15 15.38 15.09 100 0 0.0
18/01/2022
15
 6,090,900 15.86 15.86 15 0 0 0
17/01/2022
15.86
 2,830,800 15.86 16.21 15.83 0 0 0
14/01/2022
15.86
 4,069,500 16.57 16.60 15.86 0 100 -0.0
13/01/2022
16.57
 10,938,700 16.57 16.98 16.33 0 0 0
12/01/2022
16.57
 9,864,100 15.74 16.57 15.56 100 600 -0.0
11/01/2022
15.74
 6,528,700 15.59 15.98 15.44 10,900 0 0.3
10/01/2022
15.59
 6,945,500 16.04 16.27 15.59 0 0 0
07/01/2022
16.04
 5,665,400 16.36 16.39 16.04 0 100 -0.0
06/01/2022
16.36
 9,183,000 16.39 16.48 16.09 0 11,000 -0.3
05/01/2022
16.39
 11,076,900 16.80 16.86 16.39 0 0 0
04/01/2022
16.80
 9,008,800 17.16 17.19 16.80 0 100 -0.0
31/12/2021
17.16
 17,747,900 16.86 17.16 16.86 0 0 0
30/12/2021
16.86
 14,673,800 16.48 16.86 16.36 0 0 0
29/12/2021
16.48
 8,929,800 16.27 16.54 16.24 0 0 0
28/12/2021
16.27
 8,129,000 16.15 16.36 15.98 0 0 0
27/12/2021
16.15
 6,668,300 16.04 16.27 15.68 0 0 0
24/12/2021
16.04
 10,502,500 15.59 16.04 15.38 0 400 0
23/12/2021
15.59
 9,154,000 15.80 15.89 14.88 0 0 0
22/12/2021
15.80
 11,308,000 15.68 16.07 15.44 600 0 0.0
21/12/2021
15.68
 10,647,300 15.50 15.68 15.27 0 0 0
20/12/2021
15.50
 7,162,500 15.47 15.50 15.24 0 0 0
17/12/2021
15.47
 6,534,700 15.30 15.53 15.15 0 600 -0.0
16/12/2021
15.30
 9,098,200 14.91 15.36 14.88 100 0 0.0
15/12/2021
14.91
 7,001,400 14.64 15.06 14.56 0 0 0
14/12/2021
14.64
 6,940,000 14.59 15.09 14.44 0 0 0
13/12/2021
14.59
 9,748,000 14.79 14.82 14.56 700 100 0.0
10/12/2021
14.79
 7,901,600 14.76 14.97 14.73 28,300 28,000 0.0
09/12/2021
14.76
 4,608,800 14.73 14.82 14.64 100 0 0.0
08/12/2021
14.73
 14,039,400 14.47 15.09 14.32 0 700 -0.0
07/12/2021
14.47
 4,953,000 14.20 14.59 14.17 0 300 -0.0
06/12/2021
14.20
 18,680,500 14.79 14.97 13.85 0 100 -0.0
03/12/2021
14.79
 7,588,700 15.50 15.74 14.79 300 0 0.0
02/12/2021
15.50
 5,148,900 15.98 15.98 15.50 1,500 0 0.0
01/12/2021
15.98
 10,364,100 15.38 15.98 15.12 0 0 0
30/11/2021
15.38
 14,855,000 16.09 16.39 15.38 0 300 -0.0
29/11/2021
16.09
 10,077,700 16.42 16.42 15.80 0 1,600 0
26/11/2021
16.42
 10,632,100 16.45 16.57 16.15 0 0 0
25/11/2021
16.45
 11,173,400 16.69 16.69 16.33 600 0 0.0
24/11/2021
16.69
 18,292,500 15.65 16.69 15.53 5,100 2,900 0.1
23/11/2021
15.65
 11,098,000 15.53 15.86 15.21 0 0 0
22/11/2021
15.53
 29,139,900 14.56 15.56 14.67 12,310,000 12,310,600 -0.0
19/11/2021
14.56
 21,606,600 14.08 14.91 14.02 0 5,200 -0.1
18/11/2021
14.08
 8,356,300 14.02 14.32 13.96 1,200 0 0.0
17/11/2021
14.02
 7,282,400 14.20 14.20 13.99 0 0 0
16/11/2021
14.20
 7,498,700 14.32 14.50 14.08 0 1,000 -0.0
15/11/2021
14.32
 8,143,900 14.26 14.50 14.23 0 1,200 -0.0
12/11/2021
14.26
 10,643,600 13.96 14.38 13.70 0 0 0
11/11/2021
13.96
 13,850,300 14.53 14.53 13.91 2,100 0 0.0
10/11/2021
14.53
 7,253,500 14.76 14.79 14.53 0 0 0
09/11/2021
14.76
 9,589,500 14.88 15.12 14.70 600 0 0.0
08/11/2021
14.88
 21,392,900 14.56 15 14.26 1,500 2,100 -0.0
05/11/2021
14.56
 9,070,200 14.67 14.67 14.41 700 0 0.0
04/11/2021
14.67
 8,494,900 14.76 14.82 14.50 2,400 0 0
03/11/2021
14.76
 26,474,900 13.91 14.79 13.91 2,500 1,000 0.0
02/11/2021
13.91
 6,928,400 13.88 13.91 13.73 0 600 -0.0
01/11/2021
13.88
 10,233,100 13.55 13.91 13.64 0 0 0
29/10/2021
13.55
 8,428,800 13.43 13.55 13.28 0 5,700 -0.1
28/10/2021
13.43
 7,045,600 13.40 13.55 13.34 0 0 0
27/10/2021
13.40
 5,521,900 13.43 13.49 13.20 0 0 0
26/10/2021
13.43
 4,332,400 13.55 13.55 13.11 600 0 0.0
25/10/2021
13.55
 5,060,000 13.55 13.58 13.46 0 0 0
22/10/2021
13.55
 5,082,800 13.52 13.58 13.40 410,000 410,000 0
21/10/2021
13.52
 12,660,300 13.14 13.52 13.22 0 600 -0.0
20/10/2021
13.14
 6,872,500 12.96 13.25 12.96 0 0 0
19/10/2021
12.96
 2,292,000 13.02 13.05 12.87 0 0 0
18/10/2021
13.02
 2,868,500 13.05 13.11 12.90 0 0 0
15/10/2021
13.05
 3,588,200 13.02 13.17 12.93 0 0 0
14/10/2021
13.02
 3,600,700 13.14 13.17 12.96 0 0 0
13/10/2021
13.14
 2,652,000 13.28 13.31 13.05 0 0 0
12/10/2021
13.28
 3,987,400 13.28 13.31 13.17 2,000 0 0.0
11/10/2021
13.28
 6,244,500 13.11 13.28 12.99 100 0 0
08/10/2021
13.11
 2,402,900 13.14 13.17 12.96 200 0 0.0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/10/2021
13.14
 6,081,400 12.51 13.17 12.93 0 300 -0.0
06/10/2021
12.52
 6,582,500 13.02 13.11 12.52 0 0 0
05/10/2021
13.02
 5,387,700 12.93 13.02 12.74 0 2,000 -0.1
04/10/2021
12.93
 5,739,500 13.11 13.11 12.52 0 0 0
01/10/2021
13.11
 6,496,000 13.34 13.34 12.86 12,830,600 12,830,600 0
30/09/2021
13.34
 3,480,100 13.43 13.45 13.20 1,200 0 0.0
29/09/2021
13.43
 4,374,500 13.50 13.50 13.15 14,600 0 0.4
28/09/2021
13.50
 3,816,100 13.43 13.50 13.25 0 0 0
27/09/2021
13.43
 4,542,000 13.65 13.84 13.43 0 0 0
24/09/2021
13.65
 14,502,400 13.20 13.65 13.20 0 15,800 -0.5
23/09/2021
13.20
 3,077,000 13.20 13.27 13.02 0 0 0
22/09/2021
13.20
 2,806,700 13.06 13.20 13.02 0 0 0
21/09/2021
13.06
 3,332,800 13.40 13.40 13.04 0 0 0
20/09/2021
13.40
 6,379,500 13.31 13.56 13.29 0 0 0
17/09/2021
13.31
 5,662,800 13.04 13.31 13.09 0 0 0
16/09/2021
13.04
 4,645,900 12.99 13.11 12.95 0 0 0
15/09/2021
12.99
 6,658,400 12.93 13.09 12.74 0 0 0
14/09/2021
12.93
 2,866,100 13.11 13.11 12.79 0 0 0
13/09/2021
13.11
 3,163,400 13.20 13.20 12.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |