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

14.30
0.10
(0.70%)
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
(2024-05-02) 		0.70 5.15% 94,306,700 -1,215,011 -18.4
13.55
14.45
14.30
2 tháng
(2024-04-01) 		-0.10 -0.69% 217,424,100 -8,870,311 -124.3
13.20
14.65
14.30
3 tháng
(2024-03-04) 		-1.25 -8.04% 412,369,700 -7,314,311 -100.9
13.20
15.70
14.30
6 tháng
(2023-12-04) 		1.30 10% 883,632,200 49,386,839 746.3
12.55
15.90
14.30
12 tháng
(2023-06-06) 		1.50 11.72% 1,932,263,000 -35,759,161 -397.5
12.20
15.90
14.30
24 tháng
(2022-06-13) 		0.22 1.58% 2,450,712,000 -37,294,042 -419.8
10.35
15.90
14.30
36 tháng
(2021-06-16) 		-1.85 -11.48% 4,102,468,200 -37,323,370 -420.8
10.35
22.31
14.30
60 tháng
(2020-12-22) 		5.42 61.11% 4,892,050,040 -30,592,000 -244.6
8.88
22.31
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
21.42
0.27
 8,929,800 21.15 21.50 21.12 0 0 0
28/12/2021
21.15
0.15
 8,129,000 21 21.27 20.77 0 0 0
27/12/2021
21
0.15
 6,668,300 20.85 21.15 20.38 0 0 0
24/12/2021
20.85
0.58
 10,502,500 20.27 20.85 20 0 400 0
23/12/2021
20.27
-0.27
 9,154,000 20.54 20.65 19.35 0 0 0
22/12/2021
20.54
0.15
 11,308,000 20.38 20.88 20.08 600 0 0.0
21/12/2021
20.38
0.23
 10,647,300 20.15 20.38 19.85 0 0 0
20/12/2021
20.15
0.04
 7,162,500 20.12 20.15 19.81 0 0 0
17/12/2021
20.12
0.23
 6,534,700 19.88 20.19 19.69 0 600 -0.0
16/12/2021
19.88
0.50
 9,098,200 19.38 19.96 19.35 100 0 0.0
15/12/2021
19.38
0.35
 7,001,400 19.04 19.58 18.92 0 0 0
14/12/2021
19.04
0.08
 6,940,000 18.96 19.62 18.77 0 0 0
13/12/2021
18.96
-0.27
 9,748,000 19.23 19.27 18.92 700 100 0.0
10/12/2021
19.23
0.04
 7,901,600 19.19 19.46 19.15 28,300 28,000 0.0
09/12/2021
19.19
0.04
 4,608,800 19.15 19.27 19.04 100 0 0.0
08/12/2021
19.15
0.35
 14,039,400 18.81 19.62 18.62 0 700 -0.0
07/12/2021
18.81
0.35
 4,953,000 18.46 18.96 18.42 0 300 -0.0
06/12/2021
18.46
-0.77
 18,680,500 19.23 19.46 18 0 100 -0.0
03/12/2021
19.23
-0.92
 7,588,700 20.15 20.46 19.23 300 0 0.0
02/12/2021
20.15
-0.62
 5,148,900 20.77 20.77 20.15 1,500 0 0.0
01/12/2021
20.77
0.77
 10,364,100 20 20.77 19.65 0 0 0
30/11/2021
20
-0.92
 14,855,000 20.92 21.31 20 0 300 -0.0
29/11/2021
20.92
-0.42
 10,077,700 21.35 21.35 20.54 0 1,600 0
26/11/2021
21.35
-0.04
 10,632,100 21.38 21.54 21 0 0 0
25/11/2021
21.38
-0.31
 11,173,400 21.69 21.69 21.23 600 0 0.0
24/11/2021
21.69
1.35
 18,292,500 20.35 21.69 20.19 5,100 2,900 0.1
23/11/2021
20.35
0.15
 11,098,000 20.19 20.62 19.77 0 0 0
22/11/2021
20.19
1.27
 29,139,900 18.92 20.23 19.08 12,310,000 12,310,600 -0.0
19/11/2021
18.92
0.62
 21,606,600 18.31 19.38 18.23 0 5,200 -0.1
18/11/2021
18.31
0.08
 8,356,300 18.23 18.62 18.15 1,200 0 0.0
17/11/2021
18.23
-0.23
 7,282,400 18.46 18.46 18.19 0 0 0
16/11/2021
18.46
-0.15
 7,498,700 18.62 18.85 18.31 0 1,000 -0.0
15/11/2021
18.62
0.08
 8,143,900 18.54 18.85 18.50 0 1,200 -0.0
12/11/2021
18.54
0.38
 10,643,600 18.15 18.69 17.81 0 0 0
11/11/2021
18.15
-0.73
 13,850,300 18.88 18.88 18.08 2,100 0 0.0
10/11/2021
18.88
-0.31
 7,253,500 19.19 19.23 18.88 0 0 0
09/11/2021
19.19
-0.15
 9,589,500 19.35 19.65 19.12 600 0 0.0
08/11/2021
19.35
0.42
 21,392,900 18.92 19.50 18.54 1,500 2,100 -0.0
05/11/2021
18.92
-0.15
 9,070,200 19.08 19.08 18.73 700 0 0.0
04/11/2021
19.08
-0.12
 8,494,900 19.19 19.27 18.85 2,400 0 0
03/11/2021
19.19
1.12
 26,474,900 18.08 19.23 18.08 2,500 1,000 0.0
02/11/2021
18.08
0.04
 6,928,400 18.04 18.08 17.85 0 600 -0.0
01/11/2021
18.04
0.42
 10,233,100 17.62 18.08 17.73 0 0 0
29/10/2021
17.62
0.15
 8,428,800 17.46 17.62 17.27 0 5,700 -0.1
28/10/2021
17.46
0.04
 7,045,600 17.42 17.62 17.35 0 0 0
27/10/2021
17.42
-0.04
 5,521,900 17.46 17.54 17.15 0 0 0
26/10/2021
17.46
-0.15
 4,332,400 17.62 17.62 17.04 600 0 0.0
25/10/2021
17.62
0
 5,060,000 17.62 17.65 17.50 0 0 0
22/10/2021
17.62
0.04
 5,082,800 17.58 17.65 17.42 410,000 410,000 0
21/10/2021
17.58
0.50
 12,660,300 17.08 17.58 17.19 0 600 -0.0
20/10/2021
17.08
0.23
 6,872,500 16.85 17.23 16.85 0 0 0
19/10/2021
16.85
-0.08
 2,292,000 16.92 16.96 16.73 0 0 0
18/10/2021
16.92
-0.04
 2,868,500 16.96 17.04 16.77 0 0 0
15/10/2021
16.96
0.04
 3,588,200 16.92 17.12 16.81 0 0 0
14/10/2021
16.92
-0.15
 3,600,700 17.08 17.12 16.85 0 0 0
13/10/2021
17.08
-0.19
 2,652,000 17.27 17.31 16.96 0 0 0
12/10/2021
17.27
0
 3,987,400 17.27 17.31 17.12 2,000 0 0.0
11/10/2021
17.27
0.23
 6,244,500 17.04 17.27 16.88 100 0 0
08/10/2021
17.04
-0.04
 2,402,900 17.08 17.12 16.85 200 0 0.0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/10/2021
17.08
0.81
 6,081,400 16.27 17.12 16.81 0 300 -0.0
06/10/2021
16.27
-0.65
 6,582,500 16.92 17.04 16.27 0 0 0
05/10/2021
16.92
0.12
 5,387,700 16.80 16.92 16.57 0 2,000 -0.1
04/10/2021
16.80
-0.24
 5,739,500 17.04 17.04 16.27 0 0 0
01/10/2021
17.04
-0.30
 6,496,000 17.34 17.34 16.72 12,830,600 12,830,600 0
30/09/2021
17.34
-0.12
 3,480,100 17.46 17.49 17.16 1,200 0 0.0
29/09/2021
17.46
-0.09
 4,374,500 17.54 17.54 17.10 14,600 0 0.4
28/09/2021
17.54
0.09
 3,816,100 17.46 17.54 17.22 0 0 0
27/09/2021
17.46
-0.30
 4,542,000 17.75 17.99 17.46 0 0 0
24/09/2021
17.75
0.59
 14,502,400 17.16 17.75 17.16 0 15,800 -0.5
23/09/2021
17.16
0
 3,077,000 17.16 17.25 16.92 0 0 0
22/09/2021
17.16
0.18
 2,806,700 16.98 17.16 16.92 0 0 0
21/09/2021
16.98
-0.44
 3,332,800 17.43 17.43 16.95 0 0 0
20/09/2021
17.43
0.12
 6,379,500 17.31 17.63 17.28 0 0 0
17/09/2021
17.31
0.36
 5,662,800 16.95 17.31 17.01 0 0 0
16/09/2021
16.95
0.06
 4,645,900 16.89 17.04 16.83 0 0 0
15/09/2021
16.89
0.09
 6,658,400 16.80 17.01 16.57 0 0 0
14/09/2021
16.80
-0.24
 2,866,100 17.04 17.04 16.63 0 0 0
13/09/2021
17.04
-0.12
 3,163,400 17.16 17.16 16.80 0 0 0
10/09/2021
17.16
-0.06
 3,682,600 17.22 17.34 16.98 3,210,000 3,210,000 0
09/09/2021
17.22
0.15
 2,837,000 17.07 17.22 16.98 0 0 0
08/09/2021
17.07
-0.33
 4,650,100 17.40 17.49 16.92 0 0 0
07/09/2021
17.40
0.30
 7,553,600 17.10 17.46 17.16 0 0 0
06/09/2021
17.10
0.18
 4,919,000 16.92 17.19 16.83 0 0 0
01/09/2021
16.92
0.18
 6,053,100 16.75 16.92 16.66 0 0 0
31/08/2021
16.75
0
 5,173,500 16.75 16.86 16.57 0 0 0
30/08/2021
16.75
0.18
 4,093,000 16.57 16.86 16.51 200 0 0.0
27/08/2021
16.57
0.06
 4,210,700 16.51 16.57 16.04 0 0 0
26/08/2021
16.51
0
 3,653,000 16.51 16.60 16.36 3,376,400 3,360,000 0.5
25/08/2021
16.51
0.18
 3,608,000 16.33 16.57 16.30 400 200 0.0
24/08/2021
16.33
0.36
 7,471,100 15.98 16.51 15.68 0 0 0
23/08/2021
15.98
-0.83
 9,662,000 16.80 16.80 15.98 12,000 16,400 -0.1
20/08/2021
16.80
-1.01
 16,878,500 17.81 17.99 16.57 100 400 -0.0
19/08/2021
17.81
-0.41
 9,937,300 18.22 18.22 17.66 0 0 0
18/08/2021
18.22
-0.36
 8,741,400 18.58 18.61 18.17 0 12,000 -0.4
17/08/2021
18.58
-0.06
 9,270,800 18.64 18.88 18.37 3,200 100 0.1
16/08/2021
18.64
0.50
 16,130,200 18.14 18.88 17.81 0 0 0
13/08/2021
18.14
-0.27
 6,202,000 18.40 18.40 17.66 0 0 0
12/08/2021
18.40
0.06
 8,479,600 18.34 18.40 18.11 0 3,200 -0.1
11/08/2021
18.34
0.59
 16,270,000 17.75 18.67 17.66 0 0 0
10/08/2021
17.75
0.12
 7,059,400 17.63 17.90 17.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc