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

11.40
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
(2024-08-19) 		0.02 0.14% 112,967,800 2,582,050 27.9
11.30
11.80
11.40
2 tháng
(2024-07-18) 		0.05 0.47% 232,721,900 3,846,000 45.5
10.46
11.80
11.40
3 tháng
(2024-06-18) 		0.17 1.51% 337,832,200 -119,553 -12.0
10.46
11.80
11.40
6 tháng
(2024-03-20) 		0.02 0.14% 691,852,000 -8,707,316 -130.9
10.15
11.80
11.40
12 tháng
(2023-09-22) 		0.32 2.92% 1,582,931,600 49,896,834 745.4
9.38
12.23
11.40
24 tháng
(2022-09-27) 		1.34 13.33% 2,734,789,500 -37,220,407 -428.5
7.96
12.23
11.40
36 tháng
(2021-10-04) 		-1.53 -11.81% 3,886,654,800 -37,260,347 -429.3
7.96
17.16
11.40
60 tháng
(2020-12-22) 		4.57 66.97% 5,299,244,640 -30,539,405 -252.9
6.83
17.16
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.40
 1,900,000 11.40 11.45 11.25 54,600 0 0
13/09/2024
11.40
 4,714,700 11.35 11.50 11.25 3,406,100 54,600 38.2
12/09/2024
11.35
 1,668,200 11.35 11.40 11.25 12,100 48,300 -0.4
11/09/2024
11.30
 3,464,900 11.30 11.35 11.15 67,200 80,300 -0.1
10/09/2024
11.35
 2,799,400 11.35 11.40 11.25 38,000 62,000 -0.3
09/09/2024
11.40
 1,913,200 11.30 11.40 11.25 61,600 264,800 -2.3
06/09/2024
11.40
 3,949,700 11.30 11.40 11.20 102,600 612,300 -5.8
05/09/2024
11.35
 3,855,900 11.40 11.50 11.30 9,900 571,540 -6.4
04/09/2024
11.35
 4,719,900 11.50 11.50 11.35 77,000 102,100 -0.3
30/08/2024
11.60
 3,550,600 11.60 11.60 11.50 99,200 50,000 0.6
29/08/2024
11.55
 8,539,300 11.75 11.80 11.55 139,000 42,000 1.1
28/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/08/2024
11.80
 16,077,100 11.65 11.80 11.50 970,990 19,200 11.1
27/08/2024
11.42
 12,136,400 11.46 11.46 11.38 71,200 226,700 -2.3
26/08/2024
11.46
 10,264,500 11.54 11.58 11.42 1,000 253,200 -3.8
23/08/2024
11.46
 6,055,500 11.50 11.54 11.38 36,500 27,100 0.1
22/08/2024
11.54
 6,082,800 11.62 11.65 11.46 15,800 404,200 -5.8
21/08/2024
11.54
 10,436,100 11.38 11.54 11.31 330,500 250,000 1.2
20/08/2024
11.38
 5,404,000 11.38 11.42 11.27 93,900 14,400 1.2
19/08/2024
11.38
 5,435,600 11.46 11.46 11.27 173,400 41,200 2.0
16/08/2024
11.31
 6,598,100 11.12 11.35 11.08 842,450 18,700 12.0
15/08/2024
11.12
 1,783,000 11.15 11.15 11 5,893,000 5,732,800 2.3
14/08/2024
11.12
 2,164,300 11.19 11.19 11.08 7,800 542,800 -7.7
13/08/2024
11.12
 2,711,400 11.23 11.27 11.12 109,100 3,600 1.5
12/08/2024
11.23
 5,875,800 10.96 11.23 10.92 662,800 64,400 8.6
09/08/2024
10.85
 3,657,400 10.73 10.85 10.69 593,900 15,000 8.1
08/08/2024
10.69
 3,085,700 10.73 10.77 10.58 1,769,600 1,878,000 -1.5
07/08/2024
10.77
 1,642,300 10.73 10.77 10.65 138,300 60,000 1.1
06/08/2024
10.77
 4,400,800 10.50 10.77 10.50 176,800 1,159,600 -13.7
05/08/2024
10.46
 11,813,400 10.96 11.04 10.42 623,100 440,600 2.4
02/08/2024
11.15
 5,398,000 11 11.19 10.92 1,105,700 35,000 15.5
01/08/2024
11.12
 7,748,700 11.23 11.31 11.04 2,871,200 2,708,500 2.3
31/07/2024
11.27
 7,081,300 11.27 11.42 11.23 21,000 9,000 0.2
30/07/2024
11.27
 3,446,800 11.23 11.27 11.08 97,700 3,500 1.4
29/07/2024
11.31
 2,265,000 11.35 11.35 11.19 14,200 6,000 0.1
26/07/2024
11.31
 2,758,000 11.23 11.31 11.12 18,200 0 0.3
25/07/2024
11.19
 3,918,400 11.15 11.27 11.04 2,386,100 2,395,500 -0.1
24/07/2024
11.23
 5,949,300 11.08 11.23 10.92 332,100 0 4.8
23/07/2024
11.12
 8,865,700 11.62 11.62 10.88 282,700 507,700 -3.4
22/07/2024
11.54
 11,462,700 11.54 11.69 11.38 95,800 1,145,700 -15.8
19/07/2024
11.50
 13,050,600 11.35 11.58 11.27 1,351,100 1,305,900 0.6
18/07/2024
11.35
 4,077,400 11.42 11.46 11.27 1,547,900 1,644,300 -1.4
17/07/2024
11.38
 15,604,600 11.31 11.62 11.19 203,800 91,800 1.6
16/07/2024
11.23
 5,668,000 11.23 11.35 11.19 26,800 3,800 0.3
15/07/2024
11.23
 3,901,800 11.15 11.27 11.08 443,100 0 6.4
12/07/2024
11.12
 4,043,100 11.04 11.15 11 17,500 1,400 0.2
11/07/2024
11.04
 3,146,900 11.12 11.15 11.04 0 0 0
10/07/2024
11.08
 7,745,200 11.19 11.27 11.04 134,300 14,000 1.7
09/07/2024
11.19
 3,672,800 11.12 11.27 11.08 337,700 310,500 0.4
08/07/2024
11.19
 3,419,600 11.23 11.27 11.12 45,140 314,000 -3.8
05/07/2024
11.27
 2,901,600 11.35 11.38 11.23 221,000 13,500 3.0
04/07/2024
11.35
 4,275,400 11.35 11.42 11.27 100,300 600 1.5
03/07/2024
11.35
 3,526,000 11.31 11.35 11.23 1,292,000 34,200 18.5
02/07/2024
11.31
 4,104,600 11.15 11.35 11.04 182,400 160,600 0.3
01/07/2024
11.15
 3,815,900 11 11.15 10.92 1,084,500 79,300 14.4
28/06/2024
11
 2,372,600 11.23 11.23 10.92 6,836,108 6,852,308 -0.2
27/06/2024
11.15
 5,501,900 11.04 11.31 11.04 40,326,700 40,103,000 3.2
26/06/2024
10.96
 2,579,800 10.92 11.04 10.81 7,095,900 6,959,700 1.9
25/06/2024
10.96
 1,755,700 10.88 11 10.85 16,776,107 16,700,600 1.1
24/06/2024
10.88
 5,643,900 11.12 11.12 10.88 10,425,600 10,812,000 -5.5
21/06/2024
11.12
 4,553,400 11.12 11.19 11.08 841,000 2,433,500 -23.0
20/06/2024
11.12
 4,155,400 11.19 11.27 11.08 10,200 1,171,900 -16.8
19/06/2024
11.23
 5,198,700 11.23 11.27 11.08 57,300 1,734,400 -24.3
18/06/2024
11.23
 7,523,400 11.38 11.42 11.19 98,100 2,730,000 -38.6
17/06/2024
11.38
 4,629,100 11.38 11.38 11.19 10,500 0 0.2
14/06/2024
11.38
 4,989,000 11.73 11.73 11.38 28,200 17,500 0.2
13/06/2024
11.69
 9,859,900 11.54 11.77 11.46 0 0 0
12/06/2024
11.50
 4,360,700 11.46 11.50 11.35 33,500 2,300 0.5
11/06/2024
11.42
 5,060,400 11.54 11.54 11.31 12,800 12,080 0.0
10/06/2024
11.46
 7,026,500 11.50 11.65 11.42 21,300 1,900 0.3
07/06/2024
11.38
 3,918,700 11.46 11.54 11.35 4,600 9,100 -0.1
06/06/2024
11.38
 5,939,700 11.35 11.42 11.27 75,905 23,600 0.8
05/06/2024
11.31
 4,825,000 11.42 11.46 11.23 6,860,700 6,824,100 0.5
04/06/2024
11.35
 6,019,600 11.38 11.50 11.31 19,900 62,269 -0.6
03/06/2024
11.35
 12,733,800 11.08 11.50 11.04 87,300 29,708 0.8
31/05/2024
11
 3,158,300 10.92 11 10.85 11,254,300 11,176,700 1.1
30/05/2024
10.92
 4,803,800 10.88 10.92 10.73 300 0 0.0
29/05/2024
10.92
 3,051,000 11.04 11.04 10.92 7,000,400 7,004,400 -0.1
28/05/2024
11.04
 3,018,500 11.04 11.04 10.92 2,400,200 2,421,069 -0.3
27/05/2024
11
 1,566,000 10.88 11 10.88 0 5,400 -0.1
24/05/2024
10.96
 7,761,800 10.96 11.15 10.77 78,205 285,100 -3.0
23/05/2024
11
 3,521,900 11 11 10.85 32,200 60,500 -0.4
22/05/2024
11
 4,967,600 11.12 11.12 10.92 93,710 22,900 1.0
21/05/2024
11.08
 4,464,000 11.12 11.12 10.92 16,500 35,000 -0.3
20/05/2024
11.12
 5,601,600 11.08 11.19 11 94,600 28,600 0.9
17/05/2024
11
 4,058,000 11.04 11.08 10.96 8,000 409,500 -5.7
16/05/2024
11.04
 7,184,300 10.88 11.04 10.85 817,100 663,682 2.2
15/05/2024
10.85
 3,261,500 10.81 10.85 10.69 409,400 344,600 0.9
14/05/2024
10.77
 3,465,700 10.81 10.88 10.69 99,200 405,800 -4.3
13/05/2024
10.73
 2,637,900 10.77 10.81 10.69 8,325 410,600 -5.6
10/05/2024
10.85
 4,635,300 10.92 10.92 10.65 77,100 500,100 -5.9
09/05/2024
10.88
 4,028,600 10.88 10.96 10.77 241,100 87,800 2.2
08/05/2024
10.88
 4,631,600 10.85 10.92 10.69 10,460,000 10,816,600 -5.0
07/05/2024
10.88
 6,248,900 10.85 11 10.69 267,900 875,000 -8.5
06/05/2024
10.77
 5,594,700 10.54 10.77 10.46 657,800 176,000 6.7
03/05/2024
10.42
 4,510,300 10.54 10.58 10.38 993,800 216,200 10.6
02/05/2024
10.46
 2,135,400 10.46 10.50 10.38 73,400 353,000 -3.8
26/04/2024
10.46
 3,373,000 10.38 10.50 10.35 1,260,000 318,400 12.8
25/04/2024
10.42
 6,244,200 10.62 10.62 10.31 684,400 1,164,200 -6.5
24/04/2024
10.58
 5,129,000 10.54 10.65 10.50 1,553,900 2,688,400 -15.6
23/04/2024
10.46
 7,195,800 10.46 10.65 10.38 1,061,500 708,100 4.8

Chính sách bảo mật | Điều khoản sử dụng |