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

11.50
0
(0%)
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
(2024-08-20) 		0.12 1.01% 115,135,800 3,298,250 35.6
11.30
11.80
11.50
2 tháng
(2024-07-22) 		-0.04 -0.33% 223,197,500 4,745,600 56.0
10.46
11.80
11.50
3 tháng
(2024-06-21) 		0.38 3.46% 328,558,300 6,199,547 77.4
10.46
11.80
11.50
6 tháng
(2024-03-25) 		0.15 1.36% 665,570,800 -7,669,416 -118.5
10.15
11.80
11.50
12 tháng
(2023-09-25) 		1.12 10.74% 1,573,014,700 50,718,434 754.7
9.38
12.23
11.50
24 tháng
(2022-09-30) 		1.71 17.43% 2,739,936,400 -36,372,008 -418.8
7.96
12.23
11.50
36 tháng
(2021-10-05) 		-1.52 -11.66% 3,888,518,900 -36,411,947 -419.6
7.96
17.16
11.50
60 tháng
(2020-12-22) 		4.67 68.44% 5,306,848,240 -29,691,005 -243.2
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)
14/02/2023
9.42
 727,400 9.38 9.46 9.38 200,300 7,200 2.4
13/02/2023
9.38
 1,435,500 9.65 9.65 9.27 4,600 62,500 -0.7
10/02/2023
9.65
 1,356,800 9.73 9.73 9.58 220,500 46,200 2.2
09/02/2023
9.73
 1,872,100 9.77 9.77 9.58 462,600 3,100 5.8
08/02/2023
9.77
 2,483,400 9.69 9.77 9.50 296,200 4,400 3.7
07/02/2023
9.69
 2,063,300 9.88 9.96 9.54 285,600 4,700 3.5
06/02/2023
9.88
 1,693,400 9.35 9.88 9.42 240,400 13,300 2.9
03/02/2023
9.35
 9,567,500 9.92 9.92 9.35 226,000 41,900 2.2
02/02/2023
9.92
 2,129,900 10 10.08 9.81 143,687 59,500 1.1
01/02/2023
10
 2,386,200 10.38 10.50 10 532,400 92,400 5.7
31/01/2023
10.38
 2,167,300 10.35 10.38 10.15 300,100 23,100 3.7
30/01/2023
10.35
 2,764,000 10.46 10.50 10.23 779,500 1,100 10.5
27/01/2023
10.46
 1,942,400 10.35 10.50 10.35 119,200 1,930 1.6
19/01/2023
10.35
 1,998,500 10.31 10.35 10.15 73,600 800 1.0
18/01/2023
10.31
 2,118,300 10.23 10.38 10.04 248,306 0 3.3
17/01/2023
10.23
 2,645,700 10.19 10.27 10.15 65,900 100 0.9
16/01/2023
10.19
 1,565,200 10.15 10.19 10.04 200,000 15,500 2.4
13/01/2023
10.15
 2,652,200 10.15 10.23 10.04 205,300 8,000 2.6
12/01/2023
10.15
 2,128,700 10.04 10.15 9.96 219,100 600 2.9
11/01/2023
10.04
 2,313,900 10 10.12 9.92 3,700 0 0.0
10/01/2023
10
 2,735,300 9.85 10.08 9.77 166,100 11,100 2.0
09/01/2023
9.85
 1,474,400 9.85 10 9.81 5,600 5,700 -0.0
06/01/2023
9.85
 3,874,200 9.73 10.04 9.69 30,600 4,000 0.3
05/01/2023
9.73
 1,667,200 9.81 9.85 9.65 16,000 0 0.2
04/01/2023
9.81
 1,423,300 9.81 9.88 9.65 0 0 -0.0
03/01/2023
9.81
 1,917,400 9.62 9.81 9.54 17,700 18,100 -0.0
30/12/2022
9.62
 1,660,900 9.46 9.62 9.31 55,200 0 0.7
29/12/2022
9.46
 797,300 9.54 9.54 9.35 200 0 0.0
28/12/2022
9.54
 842,000 9.38 9.54 9.19 4,600 0 0.1
27/12/2022
9.38
 1,276,600 9.23 9.38 9 9,300 86,713 -0.9
26/12/2022
9.23
 1,373,200 9.69 9.69 9.23 5,500 0 0.1
23/12/2022
9.69
 1,326,700 9.65 9.69 9.50 0 0 0.2
22/12/2022
9.65
 1,110,500 9.50 9.69 9.46 17,600 28 0.2
21/12/2022
9.50
 2,455,800 9.65 9.73 9.31 9,500 0 0.1
20/12/2022
9.65
 2,073,700 10 10 9.46 2,400,000 2,414,800 -0.2
19/12/2022
10
 2,339,500 10.12 10.23 9.96 12,891,500 12,914,700 -0.3
16/12/2022
10.12
 5,127,400 10 10.19 9.85 492,875 1,267,220 -10.2
15/12/2022
10
 3,225,900 10 10.04 9.81 21,700 461,000 -5.7
14/12/2022
10
 1,520,300 9.85 10.08 9.85 22,000 291,500 -3.5
13/12/2022
9.85
 2,063,800 9.85 10.08 9.58 22,500 361,500 -4.3
12/12/2022
9.85
 1,460,100 10.27 10.35 9.85 7,600 150,000 -1.8
09/12/2022
10.27
 951,600 10.38 10.46 10.08 0 22,000 -0.3
08/12/2022
10.38
 1,950,600 10 10.42 10 300 21,400 -0.3
07/12/2022
10
 1,830,400 10.15 10.23 9.62 0 4,000 -0.1
06/12/2022
10.15
 2,681,000 10.73 10.73 10.15 900 1,600 -0.0
05/12/2022
10.73
 3,900,200 10.65 10.77 10.46 1,000 6,467 -0.1
02/12/2022
10.65
 3,158,900 10.27 10.65 10.08 5,700 0 0.1
01/12/2022
10.27
 3,652,800 10 10.35 9.96 9,800 900 0.1
30/11/2022
10
 2,378,900 9.92 10.04 9.85 3,600 1,000 0.0
29/11/2022
9.92
 3,177,100 9.85 10 9.46 0 0 -0.0
28/11/2022
9.85
 3,587,100 9.38 9.85 9.46 0 2,150 -0.0
25/11/2022
9.38
 2,105,100 9.15 9.38 9.23 3,700 16,900 -0.2
24/11/2022
9.15
 752,600 9.23 9.23 9.04 100 0 0.0
23/11/2022
9.23
 851,900 9.19 9.31 9.08 4,300 0 0.1
22/11/2022
9.19
 2,537,400 9.12 9.38 9.08 5,000 2,500 0.0
21/11/2022
9.12
 736,700 9.19 9.23 9.08 7,100 1,300 0.1
18/11/2022
9.19
 1,648,500 9.19 9.23 8.73 1,000 800 0.0
17/11/2022
9.19
 1,233,200 8.96 9.23 9 16,000 0 0.2
16/11/2022
8.96
 2,661,700 8.46 9 8.08 57,500 0 0.7
15/11/2022
8.46
 3,399,600 8.69 8.69 8.15 7,400 729 0.1
14/11/2022
8.69
 1,845,100 8.85 8.85 8.38 0 2,000 -0.0
11/11/2022
8.85
 1,602,200 8.81 9.23 8.46 600 0 0.0
10/11/2022
8.81
 3,126,300 9.46 9.46 8.81 1,400 0 0.0
09/11/2022
9.46
 1,480,000 9.46 9.65 9.23 1,500 0 0.0
08/11/2022
9.46
 2,365,000 9.38 9.58 9.12 200 0 0.0
07/11/2022
9.38
 2,035,100 9.92 9.92 9.31 200 88 0.0
04/11/2022
9.92
 7,672,300 9.73 9.92 9.19 1,100 300 0.0
03/11/2022
9.73
 2,068,600 9.73 9.77 9.42 2,068 20,400 -0.2
02/11/2022
9.73
 1,858,900 9.73 9.77 9.54 6,404 20,100 -0.2
01/11/2022
9.73
 3,631,900 9.54 9.73 9.42 0 25,400 -0.3
31/10/2022
9.54
 2,489,800 9.42 9.54 9.15 0 20,800 -0.3
28/10/2022
9.42
 3,780,700 9.04 9.42 9 0 21,200 -0.3
27/10/2022
9.04
 4,197,000 8.46 9.04 8.38 0 0 0
26/10/2022
8.46
 1,401,900 8.46 8.65 8.31 0 0 0
25/10/2022
8.46
 1,721,100 8.42 8.77 8.04 0 0 0
24/10/2022
8.42
 3,333,700 8.46 8.58 7.88 0 0 0
21/10/2022
8.46
 5,352,300 8.96 8.96 8.35 0 0 0
20/10/2022
8.96
 2,888,100 8.96 9.12 8.73 0 0 0
19/10/2022
8.96
 2,454,000 9 9 8.58 0 0 0
18/10/2022
9
 2,502,100 8.92 9.04 8.73 0 0 0.0
17/10/2022
8.92
 2,994,800 9.04 9.04 8.46 0 0 0.0
14/10/2022
9.04
 3,509,200 8.81 9.08 8.62 0 0 0.0
13/10/2022
8.81
 7,426,400 8.50 8.81 8 0 0 0.0
12/10/2022
8.50
 5,698,000 7.96 8.50 7.41 0 0 0.0
11/10/2022
7.96
 1,876,300 8.54 8.65 7.96 0 0 0.0
10/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
10/10/2022
8.54
 4,258,500 8.67 8.77 8.31 0 0 0.0
07/10/2022
8.67
 2,853,400 9.32 9.32 8.67 13 0 0.0
06/10/2022
9.32
 927,300 9.56 9.59 9.23 0 0 0.0
05/10/2022
9.56
 1,111,200 9.47 9.59 9.41 1,700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |