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)
26/04/2022
13.25
 1,728,500 13.02 13.28 12.57 0 300 -0.0
25/04/2022
13.02
 3,027,500 13.67 13.85 12.84 0 0 0
22/04/2022
13.67
 2,556,600 13.61 13.88 13.37 0 0 0
21/04/2022
13.61
 1,909,800 13.61 13.73 13.14 0 0 0
20/04/2022
13.61
 3,056,600 13.61 13.91 13.43 0 0 0
19/04/2022
13.61
 2,067,700 14.11 14.20 13.61 0 300 -0.0
18/04/2022
14.11
 3,914,800 14.50 14.50 13.61 0 0 0
15/04/2022
14.50
 2,761,500 14.91 15.03 14.50 0 0 0
14/04/2022
14.91
 1,759,800 14.88 15.06 14.85 0 0 0
13/04/2022
14.88
 2,493,700 15 15 14.73 0 0 0
12/04/2022
15
 2,397,700 15.18 15.30 14.76 0 0 0
08/04/2022
15.18
 2,435,600 15.38 15.38 15.12 0 0 0
07/04/2022
15.38
 6,520,000 15.27 15.56 15.27 0 0 0
06/04/2022
15.27
 2,748,400 15.24 15.33 15.09 0 0 0
05/04/2022
15.24
 2,622,300 15.36 15.36 15.09 0 0 0
04/04/2022
15.36
 4,044,200 15.27 15.44 15.09 0 0 0
01/04/2022
15.27
 3,840,600 15.03 15.27 14.88 0 0 0
31/03/2022
15.03
 1,711,000 15.03 15.12 14.85 0 0 0
30/03/2022
15.03
 2,873,400 14.97 15.09 14.82 0 0 0
29/03/2022
14.97
 2,846,700 14.91 15.09 14.85 0 0 0
28/03/2022
14.91
 3,106,200 15.18 15.18 14.79 1,500 0 0.0
25/03/2022
15.18
 3,459,900 15.24 15.24 15.06 0 0 0
24/03/2022
15.24
 3,059,500 15.36 15.36 15.09 0 0 0
23/03/2022
15.36
 2,857,000 15.38 15.44 15.27 0 1,600 -0.0
22/03/2022
15.38
 3,839,700 15.33 15.38 15.24 0 0 0
21/03/2022
15.33
 2,653,800 15.27 15.33 15.12 0 0 0
18/03/2022
15.27
 3,986,400 15.18 15.33 15.15 0 0 0
17/03/2022
15.18
 3,434,600 15.03 15.18 15 0 0 0
16/03/2022
15.03
 2,204,700 15.03 15.18 14.97 0 0 0
15/03/2022
15.03
 2,737,800 15 15.09 14.94 0 0 0
14/03/2022
15
 2,739,300 15 15 14.79 1,700 0 0.0
11/03/2022
15
 3,095,200 15.03 15.03 14.85 0 0 0
10/03/2022
15.03
 1,905,600 14.79 15.09 14.88 0 0 0
09/03/2022
14.79
 4,265,700 14.88 15.06 14.50 0 1,700 -0.0
08/03/2022
14.88
 6,324,500 15.15 15.15 14.76 14,800 0 0.4
07/03/2022
15.15
 4,338,300 15.38 15.38 15.06 0 0 0
04/03/2022
15.38
 3,706,900 15.38 15.50 15.24 0 0 0
03/03/2022
15.38
 6,329,500 15.09 15.44 15 0 28,000 -0.7
02/03/2022
15.09
 11,783,400 15.68 15.68 15.09 0 0 0
01/03/2022
15.68
 6,215,500 15.77 15.77 15.53 0 0 0
28/02/2022
15.77
 5,517,700 15.92 15.92 15.65 0 0 0
25/02/2022
15.92
 6,164,800 15.80 16.04 15.80 0 0 0
24/02/2022
15.80
 8,537,100 16.15 16.21 15.36 9,000 0 0.2
23/02/2022
16.15
 9,718,900 15.98 16.39 16.04 0 0 0
22/02/2022
15.98
 5,855,900 15.98 15.98 15.68 0 0 0
21/02/2022
15.98
 5,818,200 15.98 15.98 15.68 0 9,100 -0.2
18/02/2022
15.98
 6,902,300 15.98 15.98 15.68 0 0 0
17/02/2022
15.98
 3,776,200 15.89 16.04 15.68 0 0 0
16/02/2022
15.89
 4,518,100 15.80 15.95 15.62 0 0 0
15/02/2022
15.80
 5,663,400 15.50 15.86 15.44 0 0 0
14/02/2022
15.50
 11,732,800 16.30 16.48 15.50 1,456,800 0 39.8
11/02/2022
16.30
 5,409,700 16.30 16.51 16.15 43,200 0 1.2
10/02/2022
16.30
 5,966,000 16.42 16.45 16.15 0 0 0
09/02/2022
16.42
 7,803,000 16.48 16.60 16.33 200 1,000,000 -27.9
08/02/2022
16.48
 19,892,100 16.18 16.63 16.12 1,500 500,000 -13.9
07/02/2022
16.18
 4,829,300 16.07 16.27 16.07 6,000 0 0.2
28/01/2022
16.07
 5,011,100 16.12 16.24 15.98 0 200 -0.0
27/01/2022
16.12
 4,176,900 16.27 16.27 15.80 3,800 1,500 0.1
26/01/2022
16.27
 9,153,600 15.98 16.36 16.01 0 6,000 0
25/01/2022
15.98
 5,218,200 15.33 15.98 15.27 0 0 0
24/01/2022
15.33
 4,352,700 15.83 15.89 15.15 0 4,000 -0.1
21/01/2022
15.83
 5,430,900 15.47 15.95 15.50 0 0 0
20/01/2022
15.47
 2,046,100 15.38 15.68 15.12 0 0 0
19/01/2022
15.38
 3,684,900 15 15.38 15.09 100 0 0.0
18/01/2022
15
 6,090,900 15.86 15.86 15 0 0 0
17/01/2022
15.86
 2,830,800 15.86 16.21 15.83 0 0 0
14/01/2022
15.86
 4,069,500 16.57 16.60 15.86 0 100 -0.0
13/01/2022
16.57
 10,938,700 16.57 16.98 16.33 0 0 0
12/01/2022
16.57
 9,864,100 15.74 16.57 15.56 100 600 -0.0
11/01/2022
15.74
 6,528,700 15.59 15.98 15.44 10,900 0 0.3
10/01/2022
15.59
 6,945,500 16.04 16.27 15.59 0 0 0
07/01/2022
16.04
 5,665,400 16.36 16.39 16.04 0 100 -0.0
06/01/2022
16.36
 9,183,000 16.39 16.48 16.09 0 11,000 -0.3
05/01/2022
16.39
 11,076,900 16.80 16.86 16.39 0 0 0
04/01/2022
16.80
 9,008,800 17.16 17.19 16.80 0 100 -0.0
31/12/2021
17.16
 17,747,900 16.86 17.16 16.86 0 0 0
30/12/2021
16.86
 14,673,800 16.48 16.86 16.36 0 0 0
29/12/2021
16.48
 8,929,800 16.27 16.54 16.24 0 0 0
28/12/2021
16.27
 8,129,000 16.15 16.36 15.98 0 0 0
27/12/2021
16.15
 6,668,300 16.04 16.27 15.68 0 0 0
24/12/2021
16.04
 10,502,500 15.59 16.04 15.38 0 400 0
23/12/2021
15.59
 9,154,000 15.80 15.89 14.88 0 0 0
22/12/2021
15.80
 11,308,000 15.68 16.07 15.44 600 0 0.0
21/12/2021
15.68
 10,647,300 15.50 15.68 15.27 0 0 0
20/12/2021
15.50
 7,162,500 15.47 15.50 15.24 0 0 0
17/12/2021
15.47
 6,534,700 15.30 15.53 15.15 0 600 -0.0
16/12/2021
15.30
 9,098,200 14.91 15.36 14.88 100 0 0.0
15/12/2021
14.91
 7,001,400 14.64 15.06 14.56 0 0 0
14/12/2021
14.64
 6,940,000 14.59 15.09 14.44 0 0 0
13/12/2021
14.59
 9,748,000 14.79 14.82 14.56 700 100 0.0
10/12/2021
14.79
 7,901,600 14.76 14.97 14.73 28,300 28,000 0.0
09/12/2021
14.76
 4,608,800 14.73 14.82 14.64 100 0 0.0
08/12/2021
14.73
 14,039,400 14.47 15.09 14.32 0 700 -0.0
07/12/2021
14.47
 4,953,000 14.20 14.59 14.17 0 300 -0.0
06/12/2021
14.20
 18,680,500 14.79 14.97 13.85 0 100 -0.0
03/12/2021
14.79
 7,588,700 15.50 15.74 14.79 300 0 0.0
02/12/2021
15.50
 5,148,900 15.98 15.98 15.50 1,500 0 0.0
01/12/2021
15.98
 10,364,100 15.38 15.98 15.12 0 0 0
30/11/2021
15.38
 14,855,000 16.09 16.39 15.38 0 300 -0.0
29/11/2021
16.09
 10,077,700 16.42 16.42 15.80 0 1,600 0

Chính sách bảo mật | Điều khoản sử dụng |