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

11.40
-0.05
(-0.44%)
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
(2024-10-23) 		-1.40 -10.89% 209,708,700 -22,549,334 -256.3
11.20
12.85
11.45
2 tháng
(2024-09-23) 		0 0% 562,192,300 -56,298,534 -686.8
11.20
13.20
11.45
3 tháng
(2024-08-26) 		-0.01 -0.10% 656,192,500 -52,584,834 -645.6
11.20
13.20
11.45
6 tháng
(2024-05-27) 		0.45 4.09% 999,430,900 -54,121,609 -669.3
10.46
13.20
11.45
12 tháng
(2023-11-28) 		1.64 16.75% 1,873,030,800 -4,030,259 86.8
9.65
13.20
11.45
24 tháng
(2022-12-05) 		0.72 6.70% 3,182,260,000 -91,550,312 -1,090.5
9.04
13.20
11.45
36 tháng
(2021-12-08) 		-3.28 -22.29% 4,024,942,000 -91,588,040 -1,091.3
7.96
17.16
11.45
60 tháng
(2020-12-22) 		4.62 67.70% 5,872,786,440 -84,871,198 -915.0
6.83
17.16
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
13.11
 3,163,400 13.20 13.20 12.93 0 0 0
10/09/2021
13.20
 3,682,600 13.25 13.34 13.06 3,210,000 3,210,000 0
09/09/2021
13.25
 2,837,000 13.13 13.25 13.06 0 0 0
08/09/2021
13.13
 4,650,100 13.38 13.45 13.02 0 0 0
07/09/2021
13.38
 7,553,600 13.15 13.43 13.20 0 0 0
06/09/2021
13.15
 4,919,000 13.02 13.22 12.95 0 0 0
01/09/2021
13.02
 6,053,100 12.88 13.02 12.81 0 0 0
31/08/2021
12.88
 5,173,500 12.88 12.97 12.74 0 0 0
30/08/2021
12.88
 4,093,000 12.74 12.97 12.70 200 0 0.0
27/08/2021
12.74
 4,210,700 12.70 12.74 12.34 0 0 0
26/08/2021
12.70
 3,653,000 12.70 12.77 12.59 3,376,400 3,360,000 0.5
25/08/2021
12.70
 3,608,000 12.56 12.74 12.54 400 200 0.0
24/08/2021
12.56
 7,471,100 12.29 12.70 12.06 0 0 0
23/08/2021
12.29
 9,662,000 12.93 12.93 12.29 12,000 16,400 -0.1
20/08/2021
12.93
 16,878,500 13.70 13.84 12.74 100 400 -0.0
19/08/2021
13.70
 9,937,300 14.02 14.02 13.59 0 0 0
18/08/2021
14.02
 8,741,400 14.29 14.31 13.97 0 12,000 -0.4
17/08/2021
14.29
 9,270,800 14.34 14.52 14.13 3,200 100 0.1
16/08/2021
14.34
 16,130,200 13.95 14.52 13.70 0 0 0
13/08/2021
13.95
 6,202,000 14.16 14.16 13.59 0 0 0
12/08/2021
14.16
 8,479,600 14.11 14.16 13.93 0 3,200 -0.1
11/08/2021
14.11
 16,270,000 13.65 14.36 13.59 0 0 0
10/08/2021
13.65
 7,059,400 13.56 13.77 13.52 0 0 0
09/08/2021
13.56
 8,060,300 13.50 13.56 13.25 0 0 0
06/08/2021
13.50
 6,125,200 13.56 13.65 13.34 0 0 0
05/08/2021
13.56
 5,782,000 13.50 13.59 13.36 0 0 0
04/08/2021
13.50
 8,324,500 13.29 13.56 13.31 39,000 0 1.2
03/08/2021
13.29
 7,024,600 13.27 13.29 12.99 0 0 0
02/08/2021
13.27
 6,342,400 13.50 13.50 13.13 4,500 0 0.1
30/07/2021
13.50
 10,009,300 13.29 13.54 13.29 0 39,000 -1.2
29/07/2021
13.29
 7,240,000 12.93 13.29 12.95 0 0 0
28/07/2021
12.93
 3,719,600 12.93 12.95 12.74 4,000 4,500 -0.0
27/07/2021
12.93
 5,421,500 12.79 13.02 12.79 3,295,400 0 91.3
26/07/2021
12.79
 4,695,500 12.81 12.81 12.52 4,937,048 0 136.3
23/07/2021
12.81
 15,238,000 12.74 13.02 12.65 4,592,500 4,000 129.3
22/07/2021
12.74
 9,514,700 12.70 12.93 12.47 0 3,295,400 -92.0
21/07/2021
12.70
 16,353,100 12.74 12.81 12.52 62,800 4,943,000 -136.7
20/07/2021
12.74
 15,134,100 12.22 12.74 11.93 12,800 4,500,200 -120.6
19/07/2021
12.22
 9,009,300 13.13 13.13 12.22 11,100 700 0.3
16/07/2021
13.13
 19,445,200 12.95 13.20 12.70 12,000 0 0.3
15/07/2021
12.95
 6,092,400 12.61 12.95 12.45 306,000 0 8.5
14/07/2021
12.61
 7,539,400 12.74 12.79 12.24 1,018,600 0 28.1
13/07/2021
12.74
 7,645,900 12.74 12.93 12.43 500,000 0 14.1
12/07/2021
12.74
 13,397,100 13.43 13.43 12.49 800,000 0 23.5
09/07/2021
13.43
 12,047,800 13.70 13.75 12.93 686,100 1,514,976 -24.3
08/07/2021
13.70
 8,075,400 14.00 14.11 13.52 500,000 500,000 2.0
07/07/2021
14.00
 14,672,400 13.31 14.00 13.02 1,000,200 800,000 6.4
06/07/2021
13.31
 16,651,200 14.29 14.52 13.31 599,600 686,100 -3.0
05/07/2021
14.29
 10,529,900 14.18 14.29 13.88 943,000 500,000 14.0
02/07/2021
14.18
 10,115,300 14.11 14.38 14.09 140,500 1,000,200 -26.8
01/07/2021
14.11
 19,224,500 13.75 14.13 13.70 1,497,500 599,600 26.8
30/06/2021
13.75
 8,707,900 13.79 13.93 13.61 0 943,000 -28.5
29/06/2021
13.79
 15,280,600 13.79 14.11 13.72 0 140,500 -4.3
28/06/2021
13.79
 26,626,300 12.90 13.79 13.02 0 1,500,500 -44.3
25/06/2021
12.90
 5,347,400 12.90 12.93 12.70 0 800 -0.0
24/06/2021
12.90
 3,799,500 12.93 12.99 12.65 0 0 0
23/06/2021
12.93
 5,455,500 12.93 13.11 12.74 0 0 0
22/06/2021
12.93
 11,162,500 12.65 13.06 12.63 100 0 0.0
21/06/2021
12.65
 4,210,500 12.72 12.72 12.49 0 0 0
18/06/2021
12.72
 6,309,400 12.52 12.72 12.47 0 0 0
17/06/2021
12.52
 4,754,100 12.43 12.52 12.06 0 100 -0.0
16/06/2021
12.43
 5,584,100 12.65 12.68 12.29 0 600 -0.0
15/06/2021
12.65
 4,771,600 12.70 12.74 12.43 0 0 0
14/06/2021
12.70
 7,562,400 12.74 12.79 12.52 0 0 0
11/06/2021
12.74
 7,618,800 12.34 12.79 12.24 0 0 0
10/06/2021
12.34
 4,809,300 12.74 12.88 12.29 0 0 0
09/06/2021
12.74
 13,619,700 12.24 12.88 11.74 824,900 0 22.3
08/06/2021
12.24
 9,546,900 13.15 13.20 12.24 0 0 0
07/06/2021
13.15
 10,186,200 13.84 13.84 12.88 0 2,000 -0.1
04/06/2021
13.84
 14,704,200 13.15 14.02 12.86 0 824,800 -25.0
03/06/2021
13.15
 17,838,400 12.61 13.38 12.52 2,700 0 0.1
02/06/2021
12.61
 9,966,900 12.74 12.74 12.29 5,800 0 0.2
01/06/2021
12.74
 13,815,600 12.49 12.90 12.29 0 0 0
31/05/2021
12.49
 11,145,300 12.15 12.52 11.93 2,500 2,700 -0.0
28/05/2021
12.15
 9,092,700 11.70 12.20 11.61 0 20,800 -0.6
27/05/2021
11.70
 11,178,900 11.49 12.06 11.52 4,100 0 0.1
26/05/2021
11.49
 10,557,800 11.33 11.54 11.38 500 2,500 -0.1
25/05/2021
11.33
 10,987,400 11.38 11.38 11.22 2,800 0 0.1
24/05/2021
11.38
 9,504,400 11.36 11.54 11.29 1,600 0 0.0
21/05/2021
11.36
 10,045,500 11.31 11.61 11.27 5,900 500 0.1
20/05/2021
11.31
 22,779,300 10.58 11.31 10.58 0 2,800 -0.1
19/05/2021
10.58
 8,526,600 10.47 10.61 10.40 0 1,600 -0.0
18/05/2021
10.47
 6,124,600 10.56 10.63 10.29 0 5,900 -0.1
17/05/2021
10.56
 7,568,400 10.65 10.76 10.40 0 0 0
14/05/2021
10.65
 11,371,400 10.58 10.76 10.51 5,600 0 0.1
13/05/2021
10.58
 10,390,700 10.56 10.65 10.38 200 0 0.0
12/05/2021
10.56
 7,042,000 10.45 10.56 10.33 100 0 0.0
11/05/2021
10.45
 13,380,100 10.29 10.63 10.33 4,300,200 5,600 94.7
10/05/2021
10.29
 8,456,800 10.10 10.36 9.97 5,000,300 0 109.8
07/05/2021
10.10
 4,094,300 10.20 10.22 10.01 55,900 300 1.2
06/05/2021
10.20
 10,988,100 10.15 10.36 10.13 0 4,300,200 -97.4
05/05/2021
10.15
 16,356,000 9.83 10.15 9.88 0 5,000,300 -110.1
04/05/2021
9.83
 2,921,400 9.88 9.88 9.56 0 60,000 -1.3
29/04/2021
9.88
 3,835,500 9.83 9.90 9.72 0 0 0
28/04/2021
9.83
 3,178,800 9.67 9.88 9.67 0 0 0
27/04/2021
9.67
 6,336,300 9.88 9.90 9.67 0 736,200 -15.7
26/04/2021
9.88
 2,819,900 9.97 10.01 9.74 1,224,100 0 28.1
23/04/2021
9.97
 3,599,100 9.79 10.01 9.56 120,000 0 2.5
22/04/2021
9.79
 3,962,500 10.20 10.22 9.79 203,000 0 4.6
20/04/2021
10.20
 8,192,700 10.17 10.47 9.99 75,000 1,224,100 -26.4

Chính sách bảo mật | Điều khoản sử dụng |