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

11.50
0.10
(0.88%)
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)
19/09/2022
10.27
 935,300 10.47 10.53 10.18 2,597,090 2,597,000 0.0
16/09/2022
10.47
 2,010,100 10.38 10.62 10.33 0 0 0.0
15/09/2022
10.38
 1,350,600 10.50 10.53 10.38 0 0 0.0
14/09/2022
10.50
 2,091,300 10.62 10.62 10.33 0 0 0.0
13/09/2022
10.62
 2,083,600 10.65 10.74 10.44 300 60 0.0
12/09/2022
10.65
 1,211,000 10.86 10.95 10.65 30 0 0.0
09/09/2022
10.86
 1,933,000 10.83 10.95 10.53 100 0 0.0
08/09/2022
10.83
 1,835,500 11.07 11.12 10.83 0 300 -0.0
07/09/2022
11.07
 2,043,600 11.30 11.30 11.07 60,300 0 1.1
06/09/2022
11.30
 2,544,700 11.18 11.33 11.18 9,000 0 0.2
05/09/2022
11.18
 1,486,100 11.24 11.33 11.15 1,000 0 0.0
31/08/2022
11.24
 1,363,900 11.21 11.24 11.07 0 7,200 -0.1
30/08/2022
11.21
 1,652,500 11.21 11.36 11.12 0 0 -0.1
29/08/2022
11.21
 1,497,500 11.42 11.42 11.04 100 5,000 -0.1
26/08/2022
11.42
 1,535,300 11.36 11.48 11.33 6,893,300 6,890,000 0.1
25/08/2022
11.36
 1,634,300 11.30 11.39 11.30 1,000 0 0.0
24/08/2022
11.30
 1,288,800 11.24 11.30 11.18 1,800 1,800 0
23/08/2022
11.24
 2,348,500 11.24 11.24 11.01 0 5,700 -0.1
22/08/2022
11.24
 1,302,700 11.39 11.39 11.09 0 0 -0.1
19/08/2022
11.39
 1,462,000 11.42 11.42 11.21 0 2,800 -0.1
18/08/2022
11.42
 1,378,100 11.42 11.45 11.30 0 0 0.0
17/08/2022
11.42
 3,090,700 11.39 11.45 11.36 0 0 0.0
16/08/2022
11.39
 1,187,100 11.36 11.42 11.30 0 0 0.0
15/08/2022
11.36
 2,853,300 11.12 11.36 11.12 200 0 0.0
12/08/2022
11.12
 1,457,500 11.01 11.12 10.98 0 0 -0.0
11/08/2022
11.01
 2,299,900 11.21 11.33 10.95 0 0 -0.0
10/08/2022
11.21
 1,652,300 11.24 11.30 11.12 0 200 -0.0
09/08/2022
11.24
 3,043,300 11.12 11.33 11.07 0 0 0.0
08/08/2022
11.12
 2,243,000 11.12 11.21 11.01 0 0 0.0
05/08/2022
11.12
 1,719,000 11.12 11.18 10.98 0 0 0.0
04/08/2022
11.12
 3,501,700 11.12 11.24 10.98 0 0 0.0
03/08/2022
11.12
 3,226,400 11.09 11.12 10.92 1,500 0 0.0
02/08/2022
11.09
 2,153,300 11.07 11.09 10.92 25,500 0 0.5
01/08/2022
11.07
 1,543,800 11.01 11.12 10.98 2,600 0 0.0
29/07/2022
11.01
 2,795,100 10.95 11.01 10.77 3,500 0 0.1
28/07/2022
10.95
 2,358,000 10.71 11.04 10.71 300 0 0.0
27/07/2022
10.71
 845,000 10.71 10.71 10.53 242,700 0 4.4
26/07/2022
10.71
 775,800 10.74 10.86 10.65 243,200 0 4.4
25/07/2022
10.74
 1,438,000 10.83 10.83 10.59 241,900 0 4.4
22/07/2022
10.83
 2,580,700 10.77 10.92 10.77 0 0 4.4
21/07/2022
10.77
 2,392,700 10.65 10.98 10.68 900 0 0.0
20/07/2022
10.65
 3,125,800 10.41 10.71 10.36 1,000 0 0.0
19/07/2022
10.41
 1,765,400 10.41 10.41 10.18 63,000 0 1.1
18/07/2022
10.41
 1,307,800 10.36 10.53 10.30 278,600 300 4.9
15/07/2022
10.36
 2,250,100 10.21 10.38 10.21 0 100 -0.0
14/07/2022
10.21
 1,490,400 10.18 10.24 10.09 0 100 -0.0
13/07/2022
10.18
 2,002,800 9.88 10.21 9.79 0 0 0.0
12/07/2022
9.88
 805,100 9.76 9.94 9.67 500 0 0.0
11/07/2022
9.76
 784,700 9.94 9.94 9.64 0 0 -2.4
08/07/2022
9.94
 858,600 9.94 10.09 9.79 0 0 -2.4
07/07/2022
9.94
 1,103,600 10.06 10.06 9.67 0 370,000 -6.2
06/07/2022
10.06
 1,127,400 10.24 10.24 9.85 0 385,000 -6.5
05/07/2022
10.24
 1,664,900 10.12 10.36 10.12 0 425,000 -7.4
04/07/2022
10.12
 572,200 10.06 10.18 10.03 0 0 0.0
01/07/2022
10.06
 1,153,800 10.06 10.06 9.70 0 0 0.0
30/06/2022
10.06
 1,735,400 10.21 10.21 10 0 0 0.0
29/06/2022
10.21
 729,900 10.18 10.27 10 0 0 0
28/06/2022
10.18
 1,666,100 9.97 10.30 9.64 0 0 0.0
27/06/2022
9.97
 1,328,500 9.79 9.97 9.67 0 0 0.0
24/06/2022
9.79
 1,386,900 9.76 9.85 9.67 0 0 0.0
23/06/2022
9.76
 742,200 9.50 9.76 9.26 0 0 0.0
22/06/2022
9.50
 1,364,000 8.88 9.50 8.88 0 0 0.0
21/06/2022
8.88
 2,164,300 8.88 8.93 8.25 0 0 0.0
20/06/2022
8.88
 1,928,500 9.50 9.64 8.85 0 0 0
17/06/2022
9.50
 1,760,500 10.21 10.21 9.50 0 0 0.0
16/06/2022
10.21
 803,600 10.30 10.65 10.15 0 0 0.0
15/06/2022
10.30
 1,302,700 10.62 10.71 9.94 0 0 0.0
14/06/2022
10.62
 1,421,500 10.83 11.01 10.36 0 0 0.0
13/06/2022
10.83
 2,323,300 11.63 11.63 10.83 100 0 0.0
10/06/2022
11.63
 1,152,100 11.86 11.92 11.63 0 0 -0.0
09/06/2022
11.86
 390,300 11.92 12.01 11.80 0 0 -0.0
08/06/2022
11.92
 1,078,900 11.54 11.92 11.54 0 100 -0.0
07/06/2022
11.54
 624,800 11.72 11.72 11.30 0 0 0
06/06/2022
11.72
 1,049,500 11.60 11.78 11.60 0 0 0
03/06/2022
11.60
 1,085,000 11.66 11.72 11.42 0 0 0
02/06/2022
11.66
 1,712,700 12.07 12.13 11.60 0 0 0
01/06/2022
12.07
 1,224,200 12.13 12.16 11.89 0 0 0
31/05/2022
12.13
 1,687,600 12.25 12.25 11.92 0 0 0
30/05/2022
12.25
 1,365,700 12.19 12.31 12.01 0 0 0
27/05/2022
12.19
 2,873,600 11.69 12.19 11.63 0 0 0
26/05/2022
11.69
 1,179,700 11.72 11.83 11.66 0 0 0
25/05/2022
11.72
 1,935,500 11.24 11.72 11.27 0 0 0
24/05/2022
11.24
 1,109,600 11.24 11.30 10.86 0 0 0
23/05/2022
11.24
 766,400 11.48 11.66 11.09 0 0 0
20/05/2022
11.48
 1,030,200 11.60 11.72 11.48 0 0 0
19/05/2022
11.60
 1,002,600 11.60 11.66 11.24 0 0 0
18/05/2022
11.60
 2,024,900 11.51 11.83 11.36 0 0 0
17/05/2022
11.51
 1,849,600 10.80 11.54 10.53 0 0 0
16/05/2022
10.80
 1,624,900 10.77 11.24 10.65 0 0 0
13/05/2022
10.77
 2,657,500 11.57 11.57 10.77 0 0 0
12/05/2022
11.57
 1,479,900 12.43 12.43 11.57 0 0 0
11/05/2022
12.43
 976,600 12.40 12.49 12.22 0 0 0
10/05/2022
12.40
 1,981,700 12.34 12.43 11.75 0 0 0
09/05/2022
12.34
 2,456,900 13.25 13.25 12.34 0 0 0
06/05/2022
13.25
 1,171,900 13.49 13.49 13.11 100 0 0.0
05/05/2022
13.49
 1,034,800 13.49 13.61 13.25 0 0 0
04/05/2022
13.49
 903,500 13.55 13.55 13.28 0 0 0
29/04/2022
13.55
 2,568,300 13.28 13.55 13.22 300 100 0.0
28/04/2022
13.28
 1,060,700 13.49 13.61 13.28 0 0 0
27/04/2022
13.49
 896,700 13.25 13.58 13.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |