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

14.30
-0.05
(-0.35%)
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
(2024-04-19) 		0.85 6.32% 87,109,400 -455,057 -7.0
13.45
14.35
14.30
2 tháng
(2024-03-19) 		-0.05 -0.35% 249,103,600 -8,666,957 -120.2
13.20
15.05
14.30
3 tháng
(2024-02-19) 		-1.30 -8.33% 534,235,600 41,328,493 621.7
13.20
15.90
14.30
6 tháng
(2023-11-20) 		1.30 10% 873,195,300 51,187,393 770.6
12.55
15.90
14.30
12 tháng
(2023-05-24) 		2.30 19.17% 1,920,426,000 -37,285,107 -414.8
11.85
15.90
14.30
24 tháng
(2022-05-30) 		-1.62 -10.19% 2,420,168,300 -37,224,888 -417.7
10.35
15.92
14.30
36 tháng
(2021-06-03) 		-2.80 -16.38% 4,151,211,200 -37,253,316 -421.4
10.35
22.31
14.30
60 tháng
(2020-12-22) 		5.42 61.11% 4,850,135,540 -30,522,746 -242.5
8.88
22.31
14.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
12.70
-0.10
 2,158,900 12.80 12.80 12.65 0 32,600 -0.4
#102 14/12/2023
12.80
0.05
 2,470,000 12.75 12.90 12.65 0 0 0
#103 13/12/2023
12.75
-0.20
 4,403,800 12.95 13 12.70 2,900 9,300 -0.1
#104 12/12/2023
12.95
0
 2,280,500 12.95 13 12.90 18,000 0 0.2
#105 11/12/2023
12.95
-0.10
 2,559,200 13.05 13.15 12.95 0 0 0
#106 08/12/2023
13.05
0.05
 4,288,800 13 13.15 12.95 0 4,000 -0.1
#107 07/12/2023
13
0
 6,952,700 13 13.25 12.90 200 81,300 -1.1
#108 06/12/2023
13
0.10
 3,900,500 12.90 13 12.80 7,500 0 0.1
#109 05/12/2023
12.90
-0.10
 2,955,300 13 13.05 12.80 0 0 0
#110 04/12/2023
13
0.20
 4,632,200 12.80 13 12.80 12,800 11,300 0.0
#111 01/12/2023
12.80
0
 1,611,700 12.80 12.80 12.60 22,300 7,900 0.2
#112 30/11/2023
12.80
0
 2,356,200 12.80 12.90 12.70 0 2,500 -0.0
#113 29/11/2023
12.80
0.05
 1,785,200 12.75 12.85 12.70 344,200 0 4.4
#114 28/11/2023
12.75
0.05
 2,909,100 12.70 12.80 12.50 567,100 61,100 6.4
#115 27/11/2023
12.70
-0.15
 2,945,100 12.85 12.85 12.65 515,900 0 6.6
#116 24/11/2023
12.85
0
 5,019,700 12.85 12.90 12.55 2,200 0 0.0
#117 23/11/2023
12.85
-0.20
 4,272,300 13.05 13.15 12.85 134,000 0 1.8
#118 22/11/2023
13.05
0.05
 2,389,300 13 13.05 12.90 29,300 5,000 0.3
#119 21/11/2023
13
0
 3,781,500 13 13.15 12.90 93,100 10,100 1.1
#120 20/11/2023
13
-0.10
 4,407,500 13.10 13.15 12.80 109,800 0 1.4
#121 17/11/2023
13.10
-0.35
 8,083,200 13.45 13.50 13.10 615,800 42,800 7.7
#122 16/11/2023
13.45
-0.05
 4,020,500 13.50 13.50 13.30 0 0 0
#123 15/11/2023
13.50
0
 5,207,100 13.50 13.70 13.40 700 10,500 -0.1
#124 14/11/2023
13.50
0.35
 13,968,900 13.15 13.70 13.15 43,300 3,000 0.5
#125 13/11/2023
13.15
0
 4,260,000 13.15 13.25 12.95 25,800 17,700 0.1
#126 10/11/2023
13.15
-0.05
 6,600,000 13.20 13.20 13 691,000 166,100 6.9
#127 09/11/2023
13.20
-0.15
 6,534,500 13.35 13.45 13.15 65,200 80,300 -0.2
#128 08/11/2023
13.35
0.45
 6,377,400 12.90 13.35 12.80 11,400 0 0.1
#129 07/11/2023
12.90
-0.40
 4,434,500 13.30 13.30 12.90 0 23,500 -0.3
#130 06/11/2023
13.30
0
 5,632,400 13.30 13.35 13.05 50,000 650,000 -7.9
#131 03/11/2023
13.30
0.30
 13,445,800 13 13.40 12.90 1,010,600 0 13.3
#132 02/11/2023
13
0.40
 6,174,100 12.60 13 12.55 0 0 0
#133 01/11/2023
12.60
0.35
 4,519,000 12.25 12.60 12.15 516,300 5,000 6.3
#134 31/10/2023
12.25
-0.10
 4,269,600 12.35 12.40 12.05 502,400 136,200 4.5
#135 30/10/2023
12.35
0.05
 3,532,100 12.30 12.60 12.25 220,000 100,000 1.5
#136 27/10/2023
12.30
0.10
 6,531,500 12.20 12.55 12.10 714,100 1,503,800 -9.6
#137 26/10/2023
12.20
-0.85
 13,538,900 13.05 13.05 12.15 205,400 1,789,800 -19.3
#138 25/10/2023
13.05
0.05
 4,751,900 13 13.25 13 369,600 620,300 -3.3
#139 24/10/2023
13
0.20
 3,724,900 12.80 13.05 12.80 70,600 690,800 -8.0
#140 23/10/2023
12.80
-0.20
 3,899,100 13 13 12.60 176,400 228,700 -0.7
#141 20/10/2023
13
0.35
 5,562,100 12.65 13 12.55 500 369,600 -4.7
#142 19/10/2023
12.65
-0.50
 7,363,400 13.15 13.20 12.65 0 70,600 -0.9
#143 18/10/2023
13.15
-0.35
 7,453,400 13.50 13.60 12.95 1,400 34,000 -0.4
#144 17/10/2023
13.50
-0.20
 5,752,000 13.70 13.80 13.50 10,500 45,400 -0.5
#145 16/10/2023
13.70
-0.25
 3,599,800 13.95 13.95 13.65 0 13,100 -0.2
#146 13/10/2023
13.95
-0.10
 3,743,600 14.05 14.05 13.80 6,600 1,800 0.1
#147 12/10/2023
14.05
0.05
 6,480,600 14 14.10 13.95 10,500 8,500 0.0
#148 11/10/2023
14
0.05
 4,229,200 13.95 14 13.80 800 12,000 -0.2
#149 10/10/2023
13.95
0.05
 4,990,400 13.90 14.10 13.90 0 500 -0.0
#150 09/10/2023
13.90
0.05
 2,941,100 13.85 13.90 13.75 0 53,000 -0.7
#151 06/10/2023
13.85
0.25
 3,515,300 13.60 13.85 13.55 15,000 0 0.2
#152 05/10/2023
13.60
-0.20
 3,089,100 13.80 13.90 13.60 1,100 400 0.0
#153 04/10/2023
13.80
0.30
 4,065,100 13.50 13.85 13.35 12,400 0 0.2
#154 03/10/2023
13.50
-0.50
 7,304,300 14 14 13.35 100 40,800 -0.6
#155 02/10/2023
14
0.25
 6,239,800 13.75 14.10 13.75 164,400 0 2.3
#156 29/09/2023
13.75
0.10
 3,243,400 13.65 13.80 13.60 100 8,200 -0.1
#157 28/09/2023
13.65
-0.10
 4,977,000 13.75 13.80 13.50 300 17,500 -0.2
#158 27/09/2023
13.75
0.25
 6,068,100 13.50 13.75 13.35 4,900 34,800 -0.4
#159 26/09/2023
13.50
0
 7,848,000 13.50 13.80 13.50 6,300 0 0.1
#160 25/09/2023
13.50
-0.90
 15,135,600 14.40 14.50 13.40 9,200 54,700 -0.6
#161 22/09/2023
14.40
-0.45
 17,520,500 14.85 14.85 13.95 104,400 77,600 0.4
#162 21/09/2023
14.85
-0.25
 12,886,800 15.10 15.15 14.70 103,400 0 1.5
#163 20/09/2023
15.10
0.20
 21,526,200 14.90 15.35 14.80 39,300 18,100 0.3
#164 19/09/2023
14.90
0.40
 11,811,000 14.50 14.90 14.30 808,100 104,400 10.2
#165 18/09/2023
14.50
-0.35
 12,404,200 14.85 14.85 14.30 0 0 0
#166 15/09/2023
14.85
0.05
 10,387,100 14.80 15.10 14.80 1,500 39,300 -0.6
#167 14/09/2023
14.80
0.20
 22,396,500 14.60 15.15 14.60 6,100 24,500 -0.3
#168 13/09/2023
14.60
0
 11,419,600 14.60 14.75 14.40 100 19,300 -0.3
#169 12/09/2023
14.60
0.35
 9,529,800 14.25 14.60 14.20 0 27,200 -0.4
#170 11/09/2023
14.25
-0.50
 16,704,600 14.75 14.85 14.05 0 809,200 -11.5
#171 08/09/2023
14.75
-0.25
 10,996,100 15 15.05 14.70 0 100 -0.0
#172 07/09/2023
15
0.10
 17,704,500 14.90 15.30 14.95 123,500 1,000 1.8
#173 06/09/2023
14.90
0
 13,377,900 14.90 14.90 14.65 1,300 6,000 -0.1
#174 05/09/2023
14.90
0.90
 24,325,900 14 14.95 14 135,800 8,500 1.9
#175 31/08/2023
14
0
 7,481,100 14 14.20 13.95 22,300 100 0.3
#176 30/08/2023
14
0.05
 5,037,300 13.95 14 13.75 0 0 0
#177 29/08/2023
13.95
0.25
 7,304,200 13.70 14.05 13.75 7,000 32,000 -0.3
#178 28/08/2023
13.70
0.15
 5,237,800 13.55 13.75 13.55 0 251,400 -3.4
#179 25/08/2023
13.55
-0.10
 4,771,100 13.65 13.65 13.50 0 0 0
#180 24/08/2023
13.65
0.10
 3,646,000 13.55 13.65 13.50 0 700 -0.0
#181 23/08/2023
13.55
-0.10
 3,284,300 13.65 13.80 13.55 0 41,000 -0.6
#182 22/08/2023
13.65
0.10
 7,908,900 13.55 13.65 13.25 900 0 0.0
#183 21/08/2023
13.55
0.25
 7,808,100 13.30 13.65 13.30 380,600 31,400 4.7
#184 18/08/2023
13.30
-0.75
 18,526,800 14.05 14.05 13.20 6,900 900 0.1
#185 17/08/2023
14.05
-0.10
 8,386,000 14.15 14.20 14.05 607,000 900 8.6
#186 16/08/2023
14.15
0.05
 9,350,000 14.10 14.25 14 1,900 0 0.0
#187 15/08/2023
14.10
-0.30
 5,223,400 14.40 14.40 14.10 11,600 140,000 -1.8
#188 14/08/2023
14.40
0
 7,068,000 14.40 14.45 14.25 90,000 200,000 -1.6
#189 11/08/2023
14.40
0.20
 10,987,800 14.20 14.40 14 6,900 102,800 -1.4
#190 10/08/2023
14.20
0
 8,079,300 14.20 14.20 14.05 18,300 200 0.3
#191 09/08/2023
14.20
-0.20
 11,307,500 14.40 14.40 14.05 0 850,000 -12.0
#192 08/08/2023
14.40
-0.25
 13,866,500 14.65 14.65 14.30 1,300 100,000 -1.4
#193 07/08/2023
14.65
0.25
 12,380,500 14.40 14.90 14.50 1,000 18,400 -0.3
#194 04/08/2023
14.40
0.35
 12,831,600 14.05 14.40 14 2,600 0 0.0
#195 03/08/2023
14.05
-0.05
 11,042,100 14.10 14.25 14 219,000 1,300 3.1
#196 02/08/2023
14.10
0.10
 10,235,300 14 14.15 13.90 190,500 1,000 2.7
#197 01/08/2023
14
0.25
 19,944,000 13.75 14.30 13.75 28,000 1,600 0.4
#198 31/07/2023
13.75
0.05
 10,658,500 13.70 13.95 13.70 49,400 0 0.7
#199 28/07/2023
13.70
0.30
 31,275,000 13.40 13.75 13.35 154,100 17,731,400 -238.1
#200 27/07/2023
13.40
0
 20,227,300 13.40 13.50 13.25 181,100 12,005,400 -159.0

Chính sách bảo mật | Điều khoản sử dụng |