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

14.10
0.35
(2.55%)

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
(2025-06-25)
1.75 14.58% 257,920,200 15,142,320 112.1
12
14.10
14.10
2 tháng
(2025-05-26)
2.10 18.03% 446,421,200 14,838,420 93.8
11.55
14.10
14.10
3 tháng
(2025-04-28)
2.50 22.22% 580,628,400 20,574,121 116.1
11.20
14.10
14.10
6 tháng
(2025-02-03)
2.55 22.77% 1,130,386,800 14,171,225 48.0
10
14.10
14.10
12 tháng
(2024-07-30)
2.48 22.01% 2,093,308,100 -37,579,485 -579.3
10
14.10
14.10
24 tháng
(2023-08-07)
2.48 22.01% 3,845,892,800 6,954,690 98.2
9.38
14.10
14.10
36 tháng
(2022-08-10)
2.54 22.63% 4,696,457,200 -79,655,791 -1,068.6
7.96
14.10
14.10
60 tháng
(2020-12-22)
6.92 101.39% 7,209,081,040 -73,028,949 -893.9
6.83
17.16
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
14.10
19,992,300 13.80 14.10 13.75 1,070,000 21,610 14.7
24/07/2025
13.75
15,930,100 13.60 13.90 13.55 75,000 1,246,800 -16.1
23/07/2025
13.60
13,847,400 13.45 13.70 13.40 350,500 360,200 -0.1
22/07/2025
13.40
9,568,500 13.25 13.40 13.20 311,700 4,200 4.1
21/07/2025
13.30
11,592,300 13.25 13.35 13.15 1,442,400 75,700 18.1
18/07/2025
13.25
13,781,800 13.25 13.35 13.05 1,352,700 191,500 15.3
17/07/2025
13.25
12,995,100 13.35 13.40 13.05 379,800 838,700 -6.1
16/07/2025
13.20
9,050,300 13.10 13.20 13.05 1,114,000 668,400 5.8
15/07/2025
13.15
16,853,600 13 13.35 12.95 1,976,200 13,700 25.8
14/07/2025
12.95
7,287,500 12.95 13 12.75 237,900 25,300 2.7
11/07/2025
12.90
15,512,300 12.85 13 12.65 6,615,200 56,480 0
10/07/2025
12.85
8,296,900 13 13.05 12.80 1,009,700 1,817,600 0
09/07/2025
12.90
22,359,300 12.80 13 12.65 2,002,800 1,580,100 0
08/07/2025
12.70
14,077,000 12.55 12.75 12.55 2,310,200 1,742,000 7.2
07/07/2025
12.50
22,820,900 12.20 12.60 12.20 1,364,900 487,600 10.8
04/07/2025
12.15
8,362,900 12.15 12.25 12.10 1,733,500 404,100 15.8
03/07/2025
12.15
14,767,200 12.25 12.35 12.10 1,249,200 705,900 6.5
02/07/2025
12.25
5,519,100 12.25 12.35 12.15 195,500 863,300 -8.2
01/07/2025
12.25
14,309,300 12.05 12.40 12 2,125,300 1,000 25.8
30/06/2025
12
4,040,800 12.05 12.10 11.95 50,900 17,100 0.4
27/06/2025
12
6,023,400 12.05 12.10 11.95 3,000 0 0.0
26/06/2025
12
4,491,700 12.05 12.10 11.95 68,100 54,100 0.2
25/06/2025
12
6,432,800 12.05 12.15 12 327,600 0 4.0
24/06/2025
12
6,453,600 12.15 12.15 12 336,000 36,800 3.6
23/06/2025
12
10,080,100 12 12.10 11.90 75,300 3,600 0.9
20/06/2025
12.05
14,233,900 12.15 12.30 12.05 151,700 8,665,800 -104.7
19/06/2025
12.05
6,414,200 12.10 12.20 12 133,400 145,300 -0.1
18/06/2025
12.10
8,735,700 12.20 12.25 12.05 8,541,900 52,800 97.6
17/06/2025
12.20
13,318,200 12.30 12.40 12.10 6,000 884,400 -10.7
16/06/2025
12.20
17,042,600 11.95 12.30 11.95 86,100 655,500 -6.9
13/06/2025
11.95
20,335,900 11.75 12 11.70 34,900 169,700 -1.6
12/06/2025
11.90
14,121,100 11.70 12 11.65 17,225,100 16,536,500 8.1
11/06/2025
11.65
4,386,300 11.65 11.75 11.60 8,960,000 9,079,800 -1.4
10/06/2025
11.65
4,864,600 11.70 11.70 11.55 9,324,900 9,344,900 -0.2
09/06/2025
11.55
4,386,400 11.60 11.65 11.50 300 101,900 -1.2
06/06/2025
11.60
7,665,300 11.65 11.75 11.60 1,005,700 192,700 9.5
05/06/2025
11.65
4,966,700 11.75 11.75 11.60 500 147,200 -1.7
04/06/2025
11.75
6,214,600 11.80 11.90 11.70 272,000 193,200 0.9
03/06/2025
11.80
9,297,100 11.65 11.90 11.60 594,600 26,500 6.7
02/06/2025
11.55
5,758,200 11.55 11.60 11.50 43,800 6,322,700 -77.2
30/05/2025
11.55
5,156,400 11.70 11.75 11.55 0 236,100 -2.7
29/05/2025
11.70
4,852,200 11.70 11.80 11.65 6,539,400 298,900 69.2
28/05/2025
11.65
6,681,500 11.80 11.80 11.60 316,500 312,600 0.0
27/05/2025
11.70
5,597,700 11.75 11.90 11.65 537,900 1,073,400 -6.3
26/05/2025
11.65
7,938,700 11.65 11.70 11.50 570,400 580,000 -0.1
23/05/2025
11.60
4,063,400 11.65 11.75 11.60 501,500 192,700 3.6
22/05/2025
11.65
7,875,200 11.85 11.85 11.65 10,000 584,600 0
21/05/2025
11.85
12,521,800 11.95 12.05 11.70 861,600 374,300 5.8
20/05/2025
11.85
12,940,000 11.70 11.95 11.60 1,256,300 543,900 8.3
19/05/2025
11.65
6,592,700 11.70 11.85 11.60 464,100 7,000 0
16/05/2025
11.75
9,433,700 12 12.05 11.70 200 1,056,400 0
15/05/2025
12
21,065,200 11.60 12 11.60 1,762,000 736,900 0
14/05/2025
11.55
10,997,400 11.45 11.60 11.45 851,901 105,200 0
13/05/2025
11.45
6,961,400 11.50 11.50 11.40 384,700 0 0
12/05/2025
11.40
8,577,200 11.35 11.45 11.25 96,700 1,900 0
09/05/2025
11.30
3,417,900 11.40 11.40 11.25 345,800 34,500 0
08/05/2025
11.35
8,400,300 11.20 11.40 11.20 1,991,500 660,100 0
07/05/2025
11.20
8,320,800 11.25 11.30 11.15 740,600 160,000 0
06/05/2025
11.25
4,937,800 11.25 11.35 11.20 530,900 41,600 0
05/05/2025
11.25
3,341,600 11.25 11.35 11.20 23,900 100 0
29/04/2025
11.20
2,328,400 11.25 11.25 11.20 196,900 21,000 2.0
28/04/2025
11.25
2,432,400 11.35 11.40 11.20 264,500 27,200 2.7
25/04/2025
11.30
6,097,200 11.35 11.35 11.25 11,300 0 0.1
24/04/2025
11.35
5,005,000 11.40 11.40 11.20 125,700 34,320 1.0
23/04/2025
11.35
9,641,800 11.25 11.45 11.25 1,452,500 0 16.4
22/04/2025
11.10
21,057,700 11.10 11.25 10.55 263,900 1,833,700 -17.1
21/04/2025
11.15
9,842,400 11.15 11.30 11.10 132,000 49,600 0.9
18/04/2025
11.15
12,208,900 10.95 11.25 10.95 146,700 47,480 1.1
17/04/2025
10.90
4,262,300 10.80 10.95 10.75 581,000 2,300 6.3
16/04/2025
10.85
6,345,900 10.85 11 10.80 333,100 141,200 2.1
15/04/2025
10.85
8,821,100 11 11.10 10.85 143,200 406,300 -2.8
14/04/2025
11.10
8,113,300 11.10 11.15 10.95 17,500 321,700 -3.4
11/04/2025
11.05
17,391,900 10.80 11.10 10.60 1,028,900 727,100 3.5
10/04/2025
10.70
1,363,700 10.70 10.70 10.70 0 0 0
09/04/2025
10
16,468,500 9.50 10.30 9.50 2,165,500 2,723,900 -5.7
08/04/2025
10.20
15,391,300 10.50 10.65 10.20 16,200 2,725,720 -27.7
04/04/2025
10.95
23,920,300 10.50 11 10.50 363,500 999,980 -6.7
03/04/2025
11.25
23,727,700 11.60 11.70 11.25 251,400 2,397,749 -24.4
02/04/2025
12.05
6,274,100 12.25 12.30 12.05 10,400 163,200 -1.8
01/04/2025
12.20
6,935,300 12.20 12.25 12.05 215,750 862,500 -7.8
31/03/2025
12.20
22,255,100 11.80 12.25 11.75 214,058 954,800 -9.0
28/03/2025
11.85
6,429,500 11.80 11.95 11.75 5,100 140,700 -1.6
27/03/2025
11.80
3,955,600 11.75 11.85 11.70 456,400 14,800 5.2
26/03/2025
11.80
4,747,000 11.90 11.95 11.75 62,600 10,700 0.6
25/03/2025
11.90
6,872,000 12 12.10 11.75 0 0 0
24/03/2025
11.90
7,243,200 11.80 11.90 11.60 208,300 233,900 -0.3
21/03/2025
11.80
6,333,000 11.85 11.95 11.80 0 0 0
20/03/2025
11.85
9,317,100 12.15 12.20 11.75 36,400 327,600 -3.5
19/03/2025
12.10
10,847,500 11.95 12.10 11.85 2,094,888 54,900 24.4
18/03/2025
12
8,535,600 12.10 12.15 11.85 9,300 59,400 -0.6
17/03/2025
12.10
29,992,900 11.70 12.40 11.65 995,814 1,527,200 -6.8
14/03/2025
11.60
9,775,900 11.40 11.70 11.35 83,400 165,500 -1.0
13/03/2025
11.40
11,120,800 11.65 11.65 11.40 84,400 553,800 -5.4
12/03/2025
11.65
8,618,700 11.80 11.85 11.60 66,700 202,600 -1.6
11/03/2025
11.75
9,251,000 11.70 11.75 11.60 33,500 62,400 -0.3
10/03/2025
11.80
9,706,500 11.95 11.95 11.70 114,500 68,729 0.5
07/03/2025
11.85
27,765,700 11.50 11.90 11.45 1,084,400 428,100 7.6
06/03/2025
11.45
5,446,400 11.35 11.45 11.30 74,700 255,900 -2.1
05/03/2025
11.30
8,374,800 11.40 11.55 11.30 32,600 667,500 -7.2
04/03/2025
11.40
7,666,400 11.35 11.45 11.25 189,400 534,300 -3.9

Chính sách bảo mật | Điều khoản sử dụng |