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)
#201 26/07/2023
13.40
-0.10
 19,698,900 13.50 13.60 13.35 27,000 13,440,600 -181.6
#202 25/07/2023
13.50
-0.10
 29,413,500 13.60 13.80 13.50 151,300 16,000,000 -217.3
#203 24/07/2023
13.60
0.35
 22,384,600 13.25 13.60 13.20 156,900 10,953,000 -143.7
#204 21/07/2023
13.25
0.05
 18,768,700 13.20 13.45 13.20 94,200 9,820,300 -129.7
#205 20/07/2023
13.20
0.30
 22,545,100 12.90 13.30 12.80 1,000 10,487,400 -134.8
#206 19/07/2023
12.90
0
 5,867,700 12.90 13 12.80 1,000 500,000 -6.4
#207 18/07/2023
12.90
0.10
 5,208,800 12.80 12.90 12.75 153,100 0 2.0
#208 17/07/2023
12.80
0.05
 4,443,800 12.75 12.85 12.70 500 19,400 -0.2
#209 14/07/2023
12.75
-0.20
 8,054,900 12.95 13.05 12.60 13,200 0 0.2
#210 13/07/2023
12.95
0.05
 5,493,500 12.90 13.05 12.85 11,300 4,000 0.1
#211 12/07/2023
12.90
-0.10
 3,284,600 13 13.10 12.90 12,100 0 0.2
#212 11/07/2023
13
0.25
 11,512,700 12.75 13.05 12.80 20,000 202,000 -2.4
#213 10/07/2023
12.75
0.10
 5,272,100 12.65 12.80 12.70 1,000 9,400 -0.1
#214 07/07/2023
12.65
0.05
 3,442,500 12.60 12.65 12.50 148,900 68,500 1.0
#215 06/07/2023
12.60
-0.10
 4,531,700 12.70 12.75 12.45 100 63,100 -0.8
#216 05/07/2023
12.70
0.05
 3,837,700 12.65 12.80 12.65 0 1,400 -0.0
#217 04/07/2023
12.65
0
 3,132,800 12.65 12.70 12.55 0 0 0
#218 03/07/2023
12.65
0.05
 3,871,400 12.60 12.65 12.55 0 149,000 -1.9
#219 30/06/2023
12.60
-0.15
 8,445,700 12.75 12.75 12.50 0 0 0
#220 29/06/2023
12.75
-0.15
 4,467,000 12.90 13 12.70 224,000 0 2.9
#221 28/06/2023
12.90
0.10
 5,602,200 12.80 13 12.75 25,000 0 0.3
#222 27/06/2023
12.80
-0.10
 5,211,300 12.90 12.90 12.70 20,100 0 0.3
#223 26/06/2023
12.90
-0.05
 4,553,200 12.95 13.05 12.70 100 74,600 -1.0
#224 23/06/2023
12.95
-0.10
 5,413,400 13.05 13.15 12.90 0 0 0
#225 22/06/2023
13.05
0.10
 6,452,200 12.95 13.10 12.95 47,600 25,000 0.3
#226 21/06/2023
12.95
0.05
 3,892,000 12.90 12.95 12.80 13,700 21,500 -0.1
#227 20/06/2023
12.90
0.10
 2,958,500 12.80 12.90 12.70 20,400 44,500 -0.3
#228 19/06/2023
12.80
-0.10
 3,045,300 12.90 12.95 12.70 16,300 58,900 -0.5
#229 16/06/2023
12.90
-0.05
 6,198,200 12.95 13.05 12.80 20,000 101,500 -1.1
#230 15/06/2023
12.95
0.05
 4,428,500 12.90 13 12.75 979,700 0 12.6
#231 14/06/2023
12.90
-0.20
 5,095,400 13.10 13.30 12.90 21,100 50,100 -0.4
#232 13/06/2023
13.10
0
 6,454,200 13.10 13.15 12.90 2,352,800 48,000 30.0
#233 12/06/2023
13.10
0
 5,918,200 13.10 13.20 12.90 531,100 625,500 -1.2
#234 09/06/2023
13.10
0.40
 7,633,900 12.70 13.10 12.60 731,000 277,300 5.8
#235 08/06/2023
12.70
-0.30
 6,087,100 13 13 12.65 1,560,100 204,800 17.3
#236 07/06/2023
13
0.20
 8,018,900 12.80 13.10 12.75 58,600 200,100 -1.8
#237 06/06/2023
12.80
0.15
 6,547,200 12.65 12.80 12.55 7,800 205,900 -2.5
#238 05/06/2023
12.65
-0.05
 6,202,700 12.70 12.85 12.50 0 269,800 -3.4
#239 02/06/2023
12.70
0.40
 8,977,500 12.30 12.75 12.40 151,900 200,000 -0.6
#240 01/06/2023
12.30
0.30
 4,706,700 12 12.35 11.95 76,000 220,400 -1.7
#241 31/05/2023
12
0
 1,917,300 12 12.05 11.95 300 200,000 -2.4
#242 30/05/2023
12
0.05
 2,076,600 11.95 12.10 11.90 2,700 250,000 -3.0
#243 29/05/2023
11.95
0.10
 1,313,200 11.85 12 11.90 27,100 216,800 -2.3
#244 26/05/2023
11.85
-0.10
 1,456,600 11.95 12 11.85 100 46,300 -0.6
#245 25/05/2023
11.95
-0.05
 1,712,100 12 12.05 11.90 1,000 254,000 -3.0
#246 24/05/2023
12
-0.10
 1,714,800 12.10 12.15 12 3,000 200,000 -2.4
#247 23/05/2023
12.10
-0.05
 1,414,700 12.15 12.20 12.05 14,900 200,000 -2.2
#248 22/05/2023
12.15
0.10
 2,752,000 12.05 12.15 12.05 24,000 200,000 -2.1
#249 19/05/2023
12.05
0
 2,311,000 12.05 12.10 11.95 25,600 200,100 -2.1
#250 18/05/2023
12.05
0.05
 1,731,700 12 12.15 12 137,900 150,300 -0.1
#251 17/05/2023
12
-0.10
 2,067,600 12.10 12.20 12 19,200 150,000 -1.6
#252 16/05/2023
12.10
-0.15
 1,624,800 12.25 12.25 12.10 32,200 150,000 -1.4
#253 15/05/2023
12.25
0
 3,259,800 12.25 12.40 12.15 31,200 150,000 -1.5
#254 12/05/2023
12.25
0.10
 2,931,700 12.15 12.25 12 40,900 248,100 -2.5
#255 11/05/2023
12.15
-0.10
 1,324,600 12.25 12.30 12.15 3,300 0 0.0
#256 10/05/2023
12.25
0.15
 2,289,500 12.10 12.25 12 16,800 800 0.2
#257 09/05/2023
12.10
0
 2,057,100 12.10 12.15 12 500 150,000 -1.8
#258 08/05/2023
12.10
0.20
 2,886,600 11.90 12.10 11.95 5,500 150,000 -1.7
#259 05/05/2023
11.90
-0.10
 1,974,800 12 12.05 11.90 200 150,000 -1.8
#260 04/05/2023
12
0.15
 2,385,900 11.85 12.05 11.80 87,700 150,000 -0.7
#261 28/04/2023
11.85
0.10
 3,084,500 11.75 11.90 11.70 5,600 0 0.1
#262 27/04/2023
11.75
-0.10
 3,118,500 11.85 11.95 11.75 20,500 0 0.2
#263 26/04/2023
11.85
-0.10
 2,954,800 11.95 12 11.75 10,300 0 0.1
#264 25/04/2023
11.95
-0.25
 3,456,100 12.20 12.35 11.95 610 189,217 -2.3
#265 24/04/2023
12.20
-0.15
 3,041,900 12.35 12.35 12.15 30,020,200 150,350 364.4
#266 21/04/2023
12.35
0
 3,022,200 12.35 12.45 12.10 19,500 100,000 -1.0
#267 20/04/2023
12.35
0
 1,770,500 12.35 12.40 12.20 5,200 4,600 0.0
#268 19/04/2023
12.35
-0.20
 3,118,000 12.55 12.60 12.25 300 30,201,000 -373.0
#269 18/04/2023
12.55
-0.15
 1,892,300 12.70 12.70 12.45 1,000 100,000 -1.2
#270 17/04/2023
12.70
0
 1,734,300 12.70 12.75 12.55 10,100 200,000 -2.4
#271 14/04/2023
12.70
0.25
 6,130,000 12.45 12.90 12.40 100 100,000 -1.3
#272 13/04/2023
12.45
-0.05
 1,267,000 12.50 12.55 12.35 8,300 4,600 0.0
#273 12/04/2023
12.50
0
 2,131,300 12.50 12.55 12.40 14,100 0 0.2
#274 11/04/2023
12.50
0.15
 2,130,200 12.35 12.50 12.25 26,300 1,400 0.3
#275 10/04/2023
12.35
-0.15
 2,974,800 12.50 12.65 12.35 100 0 0.0
#276 07/04/2023
12.50
0
 1,604,800 12.50 12.65 12.40 200 0 0.0
#277 06/04/2023
12.50
-0.15
 3,478,700 12.65 12.70 12.50 100 208,800 -2.6
#278 05/04/2023
12.65
-0.10
 3,131,600 12.75 12.75 12.50 200 5,800 -0.1
#279 04/04/2023
12.75
0.05
 3,116,500 12.70 12.80 12.55 0 0 -0.0
#280 03/04/2023
12.70
0.10
 2,221,200 12.60 12.80 12.55 1,100 4,400 -0.0
#281 31/03/2023
12.60
0.10
 3,557,100 12.50 12.65 12.35 5,000 8,755 -0.0
#282 30/03/2023
12.50
0.30
 3,685,200 12.20 12.60 12.35 0 400 -0.0
#283 29/03/2023
12.20
0
 1,200,200 12.20 12.20 12.05 300 353,600 -4.3
#284 28/03/2023
12.20
0.05
 1,936,700 12.15 12.25 12.10 1,700 0 0.0
#285 27/03/2023
12.15
0
 819,400 12.15 12.20 12.05 9,800 0 0.1
#286 24/03/2023
12.15
0.05
 1,155,100 12.10 12.15 12.05 1,900 0 0.0
#287 23/03/2023
12.10
0.05
 849,500 12.05 12.10 11.90 0 0 0
#288 22/03/2023
12.05
0.05
 522,400 12 12.15 12 0 0 0
#289 21/03/2023
12
0.05
 852,300 11.95 12 11.90 43,504,410 43,500,000 -2.6
#290 20/03/2023
11.95
-0.20
 1,583,400 12.15 12.15 11.80 40,800,600 41,021,300 -2.6
#291 17/03/2023
12.15
0.10
 740,400 12.05 12.20 12.05 31,003,600 31,000,000 0.0
#292 16/03/2023
12.05
-0.20
 759,500 12.25 12.25 12.05 2,000 581 0.0
#293 15/03/2023
12.25
0.25
 1,935,000 12 12.30 12 500 3,100 -0.0
#294 14/03/2023
12
-0.10
 1,450,900 12.10 12.15 11.85 600 4,500 -0.0
#295 13/03/2023
12.10
-0.20
 1,744,800 12.30 12.30 12 4,100 0 0.0
#296 10/03/2023
12.30
-0.10
 1,323,200 12.40 12.40 12.15 0 50,000 -0.6
#297 09/03/2023
12.40
0.10
 2,258,100 12.30 12.45 12.20 0 15,000 -0.2
#298 08/03/2023
12.30
0.10
 1,714,500 12.20 12.30 12 0 300 -0.0
#299 07/03/2023
12.20
0
 1,182,400 12.20 12.25 12.05 600 7,100 -0.1
#300 06/03/2023
12.20
0.10
 1,508,500 12.10 12.30 12.05 3,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |