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

14.15
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
(2024-04-08) 		-0.05 -0.35% 110,339,800 -7,345,300 -101.6
13.20
14.65
14.15
2 tháng
(2024-03-11) 		-0.55 -3.74% 279,653,000 -6,408,000 -87.6
13.20
15.05
14.15
3 tháng
(2024-02-15) 		-0.90 -5.98% 551,133,300 50,864,350 762.4
13.20
15.90
14.15
6 tháng
(2023-11-10) 		1 7.60% 886,063,700 53,489,550 802.0
12.55
15.90
14.15
12 tháng
(2023-05-15) 		1.90 15.51% 1,906,316,300 -37,034,850 -409.5
11.85
15.90
14.15
24 tháng
(2022-05-19) 		-0.93 -6.15% 2,400,794,600 -36,059,231 -401.3
10.35
15.92
14.15
36 tháng
(2021-05-24) 		-0.64 -4.35% 4,208,188,900 -36,096,359 -405.3
10.35
22.31
14.15
60 tháng
(2020-12-22) 		5.27 59.42% 4,820,864,240 -29,357,089 -226.1
8.88
22.31
14.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
14.15
0
 4,631,600 14.10 14.20 13.90 10,460,000 10,816,600 -5.0
#2 07/05/2024
14.15
0.15
 6,248,900 14.10 14.30 13.90 267,900 875,000 -8.5
#3 06/05/2024
14
0.45
 5,594,700 13.70 14 13.60 657,800 176,000 6.7
#4 03/05/2024
13.55
-0.05
 4,510,300 13.70 13.75 13.50 993,800 216,200 10.6
#5 02/05/2024
13.60
0
 2,135,400 13.60 13.65 13.50 73,400 353,000 -3.8
#6 26/04/2024
13.60
0.05
 3,373,000 13.50 13.65 13.45 1,260,000 318,400 12.8
#7 25/04/2024
13.55
-0.20
 6,244,200 13.80 13.80 13.40 684,400 1,164,200 -6.5
#8 24/04/2024
13.75
0.15
 5,129,000 13.70 13.85 13.65 1,553,900 2,688,400 -15.6
#9 23/04/2024
13.60
0.05
 7,195,800 13.60 13.85 13.50 1,061,500 708,100 4.8
#10 22/04/2024
13.55
0.10
 3,539,400 13.50 13.60 13.45 284,500 138,600 2.0
#11 19/04/2024
13.45
0.25
 9,235,800 13.10 13.55 13.10 2,095,400 1,231,300 11.8
#12 17/04/2024
13.20
-0.40
 7,897,800 13.65 13.75 13.20 43,300 3,203,900 -42.6
#13 16/04/2024
13.60
-0.20
 11,950,900 13.90 14 13.30 66,000 2,710,300 -35.9
#14 15/04/2024
13.80
-0.85
 12,403,700 14.65 14.75 13.80 106,300 2,486,500 -34.3
#15 12/04/2024
14.65
0.30
 6,020,100 14.35 14.75 14.30 12,000 68,100 -0.8
#16 11/04/2024
14.35
0
 2,494,900 14.25 14.40 14.20 0 20,500 -0.3
#17 10/04/2024
14.35
-0.10
 3,781,700 14.55 14.60 14.35 1,000 52,500 -0.7
#18 09/04/2024
14.45
0.25
 3,959,600 14.25 14.45 14.25 266,900 16,800 3.6
#19 08/04/2024
14.20
0
 3,993,000 14.20 14.40 14.20 7,200 0 0.1
#20 05/04/2024
14.20
-0.20
 5,761,300 14.35 14.40 14.20 0 1,000 -0.0
#21 04/04/2024
14.40
-0.15
 4,895,000 14.60 14.60 14.40 0 25,100 -0.4
#22 03/04/2024
14.55
-0.05
 12,351,600 14.65 14.95 14.55 0 251,000 -3.7
#23 02/04/2024
14.60
0.20
 6,663,200 14.35 14.65 14.20 0 13,000 -0.2
#24 01/04/2024
14.40
-0.15
 6,227,400 14.55 14.60 14.35 0 0 0
#25 29/03/2024
14.55
-0.35
 8,241,300 14.80 14.80 14.55 0 0 0
#26 28/03/2024
14.90
0.15
 5,537,300 14.85 15.05 14.75 409,000 0 6.1
#27 27/03/2024
14.75
-0.05
 5,056,500 14.90 14.90 14.75 3,900 0 0.1
#28 26/03/2024
14.80
0.05
 5,484,000 14.65 14.85 14.65 800 0 0.0
#29 25/03/2024
14.75
-0.30
 9,029,400 15.05 15.05 14.70 295,200 409,000 -1.7
#30 22/03/2024
15.05
0.15
 14,603,000 14.90 15.40 14.90 0 3,900 -0.1
#31 21/03/2024
14.90
0.10
 8,616,800 14.80 14.95 14.65 110,400 800 1.6
#32 20/03/2024
14.80
0.45
 10,665,000 14.35 14.80 14.30 0 295,200 -4.3
#33 19/03/2024
14.35
0.15
 6,360,700 14.20 14.35 14.05 23,700 0 0.3
#34 18/03/2024
14.20
-0.50
 17,244,600 14.70 14.85 13.85 100 110,400 -1.6
#35 15/03/2024
14.70
0
 10,181,900 14.70 14.80 14.45 2,100 0 0.0
#36 14/03/2024
14.70
-0.25
 8,052,300 14.95 15.05 14.70 900 23,700 -0.3
#37 13/03/2024
14.95
0.25
 6,676,800 14.70 15 14.65 169,000 100 2.5
#38 12/03/2024
14.70
0
 8,452,900 14.70 14.80 14.60 147,100 2,100 2.1
#39 11/03/2024
14.70
-0.15
 9,212,200 14.85 14.90 14.60 911,400 1,000 13.4
#40 08/03/2024
14.85
-0.50
 22,194,800 15.35 15.45 14.85 121,800 169,000 -0.7
#41 07/03/2024
15.35
-0.15
 10,279,900 15.50 15.60 15.30 749,370 409,170 5.3
#42 06/03/2024
15.50
-0.20
 8,755,300 15.70 15.90 15.40 310,200 210,400 1.6
#43 05/03/2024
15.70
0.15
 7,318,200 15.55 15.70 15.50 577,000 121,800 7.1
#44 04/03/2024
15.55
-0.20
 12,982,700 15.75 15.75 15.45 114,900 634,300 -8.1
#45 01/03/2024
15.75
-0.15
 10,551,000 15.90 16 15.60 6,850,900 6,089,700 12.1
#46 29/02/2024
15.90
0.10
 19,144,100 15.80 16.45 15.85 20,298,900 20,777,000 -7.7
#47 28/02/2024
15.80
0.30
 17,548,100 15.50 15.80 15.30 17,686,100 15,414,900 35.3
#48 27/02/2024
15.50
-0.05
 10,235,700 15.55 15.65 15.40 364,800 846,800 -7.4
#49 26/02/2024
15.55
0.15
 10,716,400 15.40 15.55 15.30 619,900 402,900 -5.9
#50 23/02/2024
15.40
-0.30
 24,973,400 15.70 16.10 15.30 1,351,750 632,700 -9.9
#51 22/02/2024
15.70
-0.15
 14,005,200 15.85 15.85 15.45 749,750 2,216,300 -29.1
#52 21/02/2024
15.85
0.25
 22,893,800 15.60 16.15 15.40 31,229,700 668,900 478.3
#53 20/02/2024
15.60
0
 10,469,100 15.60 15.65 15.30 16,400,100 1,351,750 232.8
#54 19/02/2024
15.60
0.40
 23,243,600 15.20 15.90 15.15 1,659,000 236,400 22.1
#55 16/02/2024
15.20
0.15
 10,820,600 15.05 15.35 15 249,500 138,800 1.7
#56 15/02/2024
15.05
0.95
 35,348,400 14.10 15.05 14.20 8,366,400 106,900 122.7
#57 07/02/2024
14.10
0.15
 7,464,100 13.95 14.10 13.90 245,300 0 3.4
#58 06/02/2024
13.95
0.05
 4,200,800 13.90 14 13.85 33,000 0 0.5
#59 05/02/2024
13.90
0.40
 6,076,800 13.50 13.90 13.55 0 26,600 -0.4
#60 02/02/2024
13.50
0
 5,418,200 13.50 13.60 13.45 6,600 100,000 -1.3
#61 01/02/2024
13.50
-0.10
 5,697,500 13.60 13.70 13.50 3,200 200,000 -2.7
#62 31/01/2024
13.60
-0.30
 5,579,300 13.90 13.95 13.55 0 1,000 -0.0
#63 30/01/2024
13.90
0.05
 6,390,000 13.85 14.15 13.80 8,200 1,000 0.1
#64 29/01/2024
13.85
0
 3,770,000 13.85 13.95 13.80 7,500 8,800 -0.0
#65 26/01/2024
13.85
0.10
 2,694,000 13.75 13.90 13.75 8,200 0 0.1
#66 25/01/2024
13.75
-0.10
 3,630,700 13.85 13.85 13.75 0 8,200 -0.1
#67 24/01/2024
13.85
-0.10
 4,641,000 13.95 14 13.80 38,200 7,500 0.4
#68 23/01/2024
13.95
-0.15
 4,494,500 14.10 14.20 13.90 86,600 8,200 1.1
#69 22/01/2024
14.10
0.05
 5,958,000 14.05 14.20 14 0 0 0
#70 19/01/2024
14.05
0.20
 8,768,900 13.85 14.05 13.85 0 38,200 -0.5
#71 18/01/2024
13.85
0.05
 4,358,300 13.80 13.85 13.70 0 86,600 -1.2
#72 17/01/2024
13.80
-0.10
 5,400,900 13.90 13.95 13.80 0 0 0
#73 16/01/2024
13.90
0.20
 4,577,500 13.70 13.90 13.65 0 0 0
#74 15/01/2024
13.70
-0.25
 4,833,900 13.95 14.15 13.70 0 0 0
#75 12/01/2024
13.95
0.05
 9,395,300 13.90 14 13.65 0 0 0
#76 11/01/2024
13.90
0.05
 13,250,100 13.85 14.20 13.80 0 1,000 -0.0
#77 10/01/2024
13.85
0.05
 12,406,100 13.80 13.95 13.70 500,000 13,500 6.7
#78 09/01/2024
13.80
0.20
 12,395,600 13.60 13.90 13.55 576,500 1,000 7.8
#79 08/01/2024
13.60
0.05
 8,588,600 13.55 13.75 13.40 522,100 1,000 7.1
#80 05/01/2024
13.55
0.10
 7,243,200 13.45 13.60 13.40 487,900 500,000 -0.1
#81 04/01/2024
13.45
0.40
 22,665,100 13.05 13.80 13.05 5,177,100 576,500 62.1
#82 03/01/2024
13.05
0.05
 6,680,700 13 13.05 12.80 17,000 503,100 -6.3
#83 02/01/2024
13
0
 4,515,700 13 13.05 12.90 101,800 453,800 -4.6
#84 29/12/2023
13
0.20
 6,731,800 12.80 13.05 12.75 9,200 504,500 -6.4
#85 28/12/2023
12.80
0
 2,740,100 12.80 12.85 12.70 7,000 24,600 -0.2
#86 27/12/2023
12.80
0.10
 5,116,000 12.70 12.80 12.65 119,000 1,008,400 -11.3
#87 26/12/2023
12.70
0
 2,680,300 12.70 12.75 12.60 80,500 1,002,600 -11.6
#88 25/12/2023
12.70
0.10
 3,385,700 12.60 12.75 12.60 3,100 1,020,700 -12.9
#89 22/12/2023
12.60
0
 2,554,300 12.60 12.70 12.50 61,000 529,900 -5.9
#90 21/12/2023
12.60
0.05
 2,304,900 12.55 12.65 12.50 14,000 539,400 -6.6
#91 20/12/2023
12.55
-0.10
 2,818,800 12.65 12.70 12.50 0 531,400 -6.7
#92 19/12/2023
12.65
-0.05
 2,744,600 12.70 12.70 12.50 0 551,700 -6.9
#93 18/12/2023
12.70
0
 2,539,900 12.70 12.75 12.55 9,300 18,600 -0.1
#94 15/12/2023
12.70
-0.10
 2,158,900 12.80 12.80 12.65 0 32,600 -0.4
#95 14/12/2023
12.80
0.05
 2,470,000 12.75 12.90 12.65 0 0 0
#96 13/12/2023
12.75
-0.20
 4,403,800 12.95 13 12.70 2,900 9,300 -0.1
#97 12/12/2023
12.95
0
 2,280,500 12.95 13 12.90 18,000 0 0.2
#98 11/12/2023
12.95
-0.10
 2,559,200 13.05 13.15 12.95 0 0 0
#99 08/12/2023
13.05
0.05
 4,288,800 13 13.15 12.95 0 4,000 -0.1
#100 07/12/2023
13
0
 6,952,700 13 13.25 12.90 200 81,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |