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

12.20
-0.85
(-6.51%)
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
(2025-09-22) 		-0.05 -0.38% 184,155,400 -12,386,300 -165.8
12.20
13.70
12.20
2 tháng
(2025-08-21) 		-1.49 -10.26% 689,838,600 -47,818,993 -339.0
12.20
15.42
12.20
3 tháng
(2025-07-22) 		1.88 16.87% 1,208,859,700 -53,111,793 -422.5
11.17
15.42
12.20
6 tháng
(2025-04-23) 		3.59 37.97% 1,770,886,100 -30,108,492 -276.7
9.33
15.42
12.20
12 tháng
(2024-10-25) 		2.84 27.84% 2,687,282,000 -61,709,178 -629.6
8.33
15.42
12.20
24 tháng
(2023-10-31) 		5.20 66.19% 4,495,181,500 -41,159,203 -260.3
7.85
15.42
12.20
36 tháng
(2022-11-07) 		5.23 66.87% 5,732,403,500 -131,849,123 -1,478.7
7.05
15.42
12.20
60 tháng
(2020-12-22) 		7.36 129.37% 8,378,594,740 -125,266,742 -1,304.3
5.69
15.42
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2025
12.20
 22,715,600 13.05 13.10 12.20 15,600 738,086 -9.3
17/10/2025
13.05
 13,130,400 13.25 13.25 13.05 424,700 1,605,600 -15.5
16/10/2025
13.25
 18,764,800 13.25 13.30 13.10 69,700 1,212,100 -15.1
15/10/2025
13.25
 6,344,000 13.30 13.45 13.20 11,100 458,200 -5.9
14/10/2025
13.25
 11,744,900 13.50 13.65 13.25 7,500 2,357,500 -31.5
13/10/2025
13.45
 9,756,000 13.45 13.60 13.40 69,000 1,092,900 -13.8
10/10/2025
13.70
 10,665,400 13.70 13.80 13.55 18,500 1,284,100 -17.3
09/10/2025
13.70
 11,674,100 13.65 13.80 13.55 0 0 0
08/10/2025
13.60
 10,248,200 13.65 13.75 13.40 18,100 1,130,500 -15.1
07/10/2025
13.40
 9,657,100 13.65 13.75 13.35 18,700 939,200 -12.4
06/10/2025
13.55
 10,117,000 13.15 13.55 13.15 738,400 1,315,100 -7.7
03/10/2025
13.10
 7,572,600 13.30 13.35 13.10 221,700 1,262,100 -13.7
02/10/2025
13.30
 11,279,700 13.30 13.60 13.30 33,000 1,545,900 -20.3
01/10/2025
13.25
 4,409,500 13.15 13.35 13.15 403,800 659,500 -3.4
30/09/2025
13.15
 7,960,300 13.15 13.20 13 638,200 510,400 1.7
29/09/2025
13.15
 5,932,600 13.10 13.20 13.05 273,500 1,400 3.6
26/09/2025
13.10
 6,317,900 13.35 13.35 13.10 66,300 571,400 -6.7
25/09/2025
13.30
 4,256,700 13.50 13.50 13.30 39,800 85,000 -0.6
24/09/2025
13.45
 7,521,300 13.10 13.45 13 378,600 78,200 3.9
23/09/2025
13.10
 4,882,900 13.10 13.30 13.10 263,700 19,300 3.2
22/09/2025
13.10
 11,920,000 13.50 13.55 13 159,700 111,900 0.7
19/09/2025
13.50
 6,205,300 13.80 13.80 13.45 7,000 25,800 -0.3
18/09/2025
13.60
 10,731,000 14.05 14.05 13.55 16,100 88,400 -1.0
17/09/2025
13.95
 12,673,800 14 14.20 13.80 100,700 255,800 -2.2
16/09/2025
14
 19,302,600 13.85 14.10 13.80 15,000 618,300 -8.4
15/09/2025
13.75
 8,736,100 13.85 13.90 13.60 33,100 2,082,900 -28.1
12/09/2025
13.85
 12,269,000 13.65 13.95 13.50 51,700 2,134,900 -28.6
11/09/2025
13.55
 16,654,100 13.75 13.75 13.05 1,594,000 759,700 11.2
10/09/2025
13.75
 8,922,200 14.10 14.15 13.65 140,100 1,130,700 -13.7
09/09/2025
14
 13,676,900 14 14.15 13.70 15,400 1,296,200 -17.8
08/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
08/09/2025
13.85
 35,498,900 14.80 15.20 13.80 301,200 2,778,200 -36.8
05/09/2025
14.75
 38,897,500 15.54 15.63 14.75 763,300 887,300 -2.5
04/09/2025
15.42
 35,181,600 15 15.42 14.83 1,269,000 3,719,300 -45.3
03/09/2025
14.83
 30,333,600 14.79 15.04 14.79 1,885,400 1,590,300 5.3
29/08/2025
14.75
 22,126,300 14.71 14.83 14.54 897,000 814,200 1.5
28/08/2025
14.63
 22,786,700 14.88 14.96 14.54 1,608,407 25,698,600 0
27/08/2025
14.83
 33,097,000 15.13 15.29 14.67 1,328,600 3,278,500 -34.8
26/08/2025
14.92
 39,854,000 13.63 14.92 13.42 3,112,500 1,408,300 29.0
25/08/2025
13.96
 36,087,500 15.08 15.17 13.96 327,600 1,386,200 -18.9
22/08/2025
15
 69,789,400 15.42 15.42 14.33 1,901,300 2,264,700 -6.5
21/08/2025
14.54
 32,859,700 13.83 14.54 13.75 2,508,800 1,090,600 24.5
20/08/2025
13.63
 41,219,500 13.29 13.79 13 1,800,900 425,900 22.1
19/08/2025
13.13
 23,972,800 13.13 13.25 13 765,700 2,031,800 -19.9
18/08/2025
13.04
 20,457,900 13.33 13.33 12.88 83,200 847,700 -12.0
15/08/2025
13.21
 24,048,400 13.63 13.71 13.17 60,300 3,476,500 -54.7
14/08/2025
13.46
 41,725,500 13.08 13.46 12.96 1,772,200 256,300 24.0
13/08/2025
12.92
 20,320,500 12.92 13.21 12.63 576,500 1,443,300 -13.4
12/08/2025
12.83
 15,023,800 12.79 12.88 12.54 358,500 292,300 1.0
11/08/2025
12.79
 20,187,200 12.88 13 12.58 10,600 1,400,700 -21.4
08/08/2025
12.83
 27,559,900 13.04 13.25 12.63 364,200 2,021,400 -26.1
07/08/2025
12.79
 39,960,800 12.29 12.79 12.29 1,113,600 887,100 3.5
06/08/2025
12.08
 19,004,900 11.88 12.25 11.79 1,871,600 1,758,200 1.8
05/08/2025
11.83
 36,967,800 11.96 12.17 11.50 1,149,200 1,180,400 -0.4
04/08/2025
11.75
 18,746,900 11.21 11.79 11.13 1,219,900 110,500 15.4
01/08/2025
11.25
 15,430,600 11.42 11.58 11.13 114,400 1,311,800 -16.3
31/07/2025
11.50
 22,146,700 11.67 11.67 11.17 451,000 639,100 -2.6
30/07/2025
11.67
 17,471,100 11.50 11.75 11.33 1,255,700 102,900 15.9
29/07/2025
11.50
 38,514,900 12.29 12.33 11.42 795,900 1,192,700 -5.3
28/07/2025
12.25
 16,923,600 11.92 12.38 11.88 200,700 52,800 2.2
25/07/2025
11.75
 19,992,300 11.50 11.75 11.46 1,070,000 21,500 14.7
24/07/2025
11.46
 15,930,100 11.33 11.58 11.29 75,000 1,246,800 -16.1
23/07/2025
11.33
 13,847,400 11.21 11.42 11.17 350,500 360,200 -0.1
22/07/2025
11.17
 9,568,500 11.04 11.17 11 311,700 4,200 4.1
21/07/2025
11.08
 11,592,300 11.04 11.13 10.96 1,442,400 75,700 18.1
18/07/2025
11.04
 13,781,800 11.04 11.13 10.88 1,352,700 191,500 15.3
17/07/2025
11.04
 12,995,100 11.13 11.17 10.88 379,800 838,700 -6.1
16/07/2025
11
 9,050,300 10.92 11 10.88 1,114,000 668,400 5.8
15/07/2025
10.96
 16,853,600 10.83 11.13 10.79 1,976,200 13,700 25.8
14/07/2025
10.79
 7,287,500 10.79 10.83 10.63 237,900 25,300 2.7
11/07/2025
10.75
 15,512,300 10.71 10.83 10.54 6,615,200 56,480 0
10/07/2025
10.71
 8,296,900 10.83 10.88 10.67 1,009,700 1,817,600 0
09/07/2025
10.75
 22,359,300 10.67 10.83 10.54 2,002,800 1,580,100 0
08/07/2025
10.58
 14,077,000 10.46 10.63 10.46 2,310,200 1,742,000 7.2
07/07/2025
10.42
 22,820,900 10.17 10.50 10.17 1,364,900 487,600 10.8
04/07/2025
10.13
 8,362,900 10.13 10.21 10.08 1,733,500 404,100 15.8
03/07/2025
10.13
 14,767,200 10.21 10.29 10.08 1,249,200 705,900 6.5
02/07/2025
10.21
 5,519,100 10.21 10.29 10.13 195,500 863,300 -8.2
01/07/2025
10.21
 14,309,300 10.04 10.33 10 2,125,300 1,000 25.8
30/06/2025
10
 4,040,800 10.04 10.08 9.96 50,900 17,100 0.4
27/06/2025
10
 6,023,400 10.04 10.08 9.96 3,000 0 0.0
26/06/2025
10
 4,491,700 10.04 10.08 9.96 68,100 54,100 0.2
25/06/2025
10
 6,432,800 10.04 10.13 10 327,600 0 4.0
24/06/2025
10
 6,453,600 10.13 10.13 10 336,000 36,800 3.6
23/06/2025
10
 10,080,100 10 10.08 9.92 75,300 3,600 0.9
20/06/2025
10.04
 14,233,900 10.13 10.25 10.04 151,700 8,665,800 -104.7
19/06/2025
10.04
 6,414,200 10.08 10.17 10 133,400 145,300 -0.1
18/06/2025
10.08
 8,735,700 10.17 10.21 10.04 8,541,900 52,800 97.6
17/06/2025
10.17
 13,318,200 10.25 10.33 10.08 6,000 884,400 -10.7
16/06/2025
10.17
 17,042,600 9.96 10.25 9.96 86,100 655,500 -6.9
13/06/2025
9.96
 20,335,900 9.79 10 9.75 34,900 169,700 -1.6
12/06/2025
9.92
 14,121,100 9.75 10 9.71 17,225,100 16,536,500 8.1
11/06/2025
9.71
 4,386,300 9.71 9.79 9.67 8,960,000 9,079,800 -1.4
10/06/2025
9.71
 4,864,600 9.75 9.75 9.63 9,324,900 9,344,900 -0.2
09/06/2025
9.63
 4,386,400 9.67 9.71 9.58 300 101,900 -1.2
06/06/2025
9.67
 7,665,300 9.71 9.79 9.67 1,005,700 192,700 9.5
05/06/2025
9.71
 4,966,700 9.79 9.79 9.67 500 147,200 -1.7
04/06/2025
9.79
 6,214,600 9.83 9.92 9.75 272,000 193,200 0.9
03/06/2025
9.83
 9,297,100 9.71 9.92 9.67 594,600 26,500 6.7
02/06/2025
9.63
 5,758,200 9.63 9.67 9.58 43,800 6,322,700 -77.2
30/05/2025
9.63
 5,156,400 9.75 9.79 9.63 0 236,100 -2.7

Chính sách bảo mật | Điều khoản sử dụng |