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

16.20
0.45
(2.86%)
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
(2026-10-05) 		1.85 13.31% 221,717,600 -31,578,473 -96.9
13.90
16.20
16.20
2 tháng
(2026-09-03) 		2.40 17.98% 386,392,300 -30,566,573 -84.7
12.80
16.20
16.20
3 tháng
(2026-08-04) 		2.25 16.67% 500,750,900 -37,422,373 -192.9
12.79
16.20
16.20
6 tháng
(2026-05-06) 		5.13 48.24% 1,266,036,100 13,865,027 551.7
10.62
16.20
16.20
12 tháng
(2025-11-07) 		5.67 56.20% 2,092,568,700 3,688,127 439.0
9
16.20
16.20
24 tháng
(2024-11-12) 		7.63 93.85% 4,766,940,600 -18,621,834 -285.5
6.94
16.20
16.20
36 tháng
(2023-11-20) 		8.81 126.80% 6,595,935,600 627,848 68.0
6.70
16.20
16.20
60 tháng
(2021-11-29) 		4.57 40.92% 8,811,353,800 -87,799,633 -1,121.3
5.53
16.20
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.44
 522,400 6.41 6.49 6.41 0 0 0
21/03/2023
6.41
 852,300 6.41 6.41 6.36 43,504,410 43,500,000 -2.6
20/03/2023
6.38
 1,583,400 6.46 6.49 6.30 40,800,600 41,021,300 -2.6
17/03/2023
6.49
 740,400 6.46 6.52 6.44 31,003,600 31,000,000 0.0
16/03/2023
6.44
 1,283,400 6.49 6.54 6.41 2,000 581 0.0
15/03/2023
6.54
 1,935,000 6.46 6.57 6.41 500 3,100 0.0
14/03/2023
6.41
 1,450,900 6.46 6.49 6.33 600 4,500 0.0
13/03/2023
6.46
 1,744,800 6.41 6.52 6.41 4,100 0 0.0
10/03/2023
6.57
 1,323,200 6.60 6.60 6.49 0 50,000 -0.6
09/03/2023
6.62
 2,258,100 6.57 6.65 6.52 0 15,000 -0.2
08/03/2023
6.57
 1,714,500 6.44 6.57 6.41 0 300 0.0
07/03/2023
6.52
 1,182,400 6.52 6.54 6.44 600 7,100 -0.1
06/03/2023
6.52
 1,508,500 6.57 6.57 6.44 3,400 0 0.0
03/03/2023
6.46
 1,230,600 6.60 6.65 6.41 300 30,000 -0.4
02/03/2023
6.60
 897,300 6.62 6.65 6.52 28,300 0 0.3
01/03/2023
6.62
 2,761,500 6.46 6.62 6.38 430,100 13,900 5.2
28/02/2023
6.44
 889,600 6.46 6.46 6.30 1,610 0 0.0
27/02/2023
6.41
 2,395,300 6.36 6.52 6.30 400 10,300 -0.1
24/02/2023
6.52
 1,535,600 6.70 6.70 6.44 5,000 215,000 -2.6
23/02/2023
6.68
 1,813,300 6.62 6.68 6.49 2,100 200,100 -2.5
22/02/2023
6.65
 2,029,500 6.78 6.81 6.65 201,900 170,000 0.4
21/02/2023
6.89
 1,592,800 6.94 6.97 6.84 200,200 9,900 2.5
20/02/2023
6.94
 2,276,200 6.70 6.94 6.68 319,100 0 4.1
17/02/2023
6.68
 1,111,700 6.62 6.68 6.57 201,610 0 2.5
16/02/2023
6.62
 1,366,600 6.60 6.65 6.52 207,700 700 2.6
15/02/2023
6.57
 1,042,500 6.57 6.60 6.52 200,000 300,400 -1.2
14/02/2023
6.54
 727,400 6.52 6.57 6.52 200,300 7,200 2.4
13/02/2023
6.52
 1,435,500 6.62 6.65 6.44 4,600 62,500 -0.7
10/02/2023
6.70
 1,356,800 6.73 6.76 6.65 220,500 46,200 2.2
09/02/2023
6.76
 1,872,100 6.76 6.78 6.65 462,600 3,100 5.8
08/02/2023
6.78
 2,483,400 6.76 6.78 6.60 296,200 4,400 3.7
07/02/2023
6.73
 2,063,300 6.92 6.92 6.62 285,600 4,700 3.5
06/02/2023
6.86
 1,693,400 6.65 6.86 6.54 240,400 13,300 2.9
03/02/2023
6.49
 9,567,500 6.89 6.89 6.49 226,000 41,900 2.2
02/02/2023
6.89
 2,129,900 6.97 7.00 6.81 143,687 59,500 1.1
01/02/2023
6.94
 2,386,200 7.21 7.29 6.94 532,400 92,400 5.7
31/01/2023
7.21
 2,167,300 7.16 7.21 7.05 300,100 23,100 3.7
30/01/2023
7.18
 2,764,000 7.29 7.29 7.10 779,500 1,100 10.5
27/01/2023
7.26
 1,942,400 7.18 7.29 7.18 119,200 1,930 1.6
19/01/2023
7.18
 1,998,500 7.08 7.18 7.05 73,600 800 1.0
18/01/2023
7.16
 2,118,300 7.10 7.21 6.97 248,306 0 3.3
17/01/2023
7.10
 2,645,700 7.10 7.13 7.05 65,900 100 0.9
16/01/2023
7.08
 1,565,200 7.05 7.08 6.97 200,000 15,500 2.4
13/01/2023
7.05
 2,652,200 7.08 7.10 6.97 205,300 8,000 2.6
12/01/2023
7.05
 2,128,700 6.97 7.05 6.92 219,100 600 2.9
11/01/2023
6.97
 2,313,900 7.00 7.02 6.89 3,700 0 0.0
10/01/2023
6.94
 2,735,300 6.78 7.00 6.78 166,100 11,100 2.0
09/01/2023
6.84
 1,474,400 6.94 6.94 6.81 5,600 5,700 0.0
06/01/2023
6.84
 3,874,200 6.78 6.97 6.73 30,600 4,000 0.3
05/01/2023
6.76
 1,667,200 6.84 6.84 6.70 16,000 0 0.2
04/01/2023
6.81
 1,423,300 6.81 6.86 6.70 0 0 0.0
03/01/2023
6.81
 1,917,400 6.68 6.81 6.62 17,700 18,100 0.0
30/12/2022
6.68
 1,660,900 6.54 6.68 6.46 55,200 0 0.7
29/12/2022
6.57
 797,300 6.60 6.62 6.49 200 0 0.0
28/12/2022
6.62
 842,000 6.57 6.62 6.38 4,600 0 0.1
27/12/2022
6.52
 1,276,600 6.25 6.52 6.25 9,300 86,713 -0.9
26/12/2022
6.41
 1,373,200 6.70 6.70 6.41 5,500 0 0.1
23/12/2022
6.73
 1,326,700 6.68 6.73 6.60 0 0 0.2
22/12/2022
6.70
 1,110,500 6.68 6.73 6.57 17,600 28 0.2
21/12/2022
6.60
 2,455,800 6.70 6.76 6.46 9,500 0 0.1
20/12/2022
6.70
 2,073,700 6.94 6.94 6.57 2,400,000 2,414,800 -0.2
19/12/2022
6.94
 2,339,500 7.10 7.10 6.92 12,891,500 12,914,700 -0.3
16/12/2022
7.02
 5,127,400 6.89 7.08 6.84 492,875 1,267,220 -10.2
15/12/2022
6.94
 3,225,900 6.89 6.97 6.81 21,700 461,000 -5.7
14/12/2022
6.94
 1,520,300 7.00 7.00 6.84 22,000 291,500 -3.5
13/12/2022
6.84
 2,063,800 6.84 7.00 6.65 22,500 361,500 -4.3
12/12/2022
6.84
 1,460,100 7.13 7.18 6.84 7,600 150,000 -1.8
09/12/2022
7.13
 951,600 7.18 7.26 7.00 0 22,000 -0.3
08/12/2022
7.21
 1,950,600 6.94 7.24 6.94 300 21,400 -0.3
07/12/2022
6.94
 1,830,400 7.05 7.10 6.68 0 4,000 -0.1
06/12/2022
7.05
 2,681,000 7.32 7.40 7.05 900 1,600 0.0
05/12/2022
7.45
 3,900,200 7.48 7.48 7.26 1,000 6,467 -0.1
02/12/2022
7.40
 3,158,900 7.05 7.40 7.00 5,700 0 0.1
01/12/2022
7.13
 3,652,800 7.00 7.18 6.92 9,800 900 0.1
30/11/2022
6.94
 2,378,900 6.92 6.97 6.84 3,600 1,000 0.0
29/11/2022
6.89
 3,177,100 6.94 6.94 6.57 0 0 0.0
28/11/2022
6.84
 3,587,100 6.62 6.84 6.57 0 2,150 0.0
25/11/2022
6.52
 2,105,100 6.41 6.52 6.41 3,700 16,900 -0.2
24/11/2022
6.36
 752,600 6.38 6.41 6.28 100 0 0.0
23/11/2022
6.41
 851,900 6.38 6.46 6.30 4,300 0 0.1
22/11/2022
6.38
 2,537,400 6.36 6.52 6.30 5,000 2,500 0.0
21/11/2022
6.33
 736,700 6.38 6.41 6.30 7,100 1,300 0.1
18/11/2022
6.38
 1,648,500 6.38 6.41 6.06 1,000 800 0.0
17/11/2022
6.38
 1,233,200 6.30 6.41 6.25 16,000 0 0.2
16/11/2022
6.22
 2,661,700 5.66 6.25 5.61 57,500 0 0.7
15/11/2022
5.88
 3,399,600 5.93 6.04 5.66 7,400 729 0.1
14/11/2022
6.04
 1,845,100 6.14 6.14 5.82 0 2,000 0.0
11/11/2022
6.14
 1,602,200 6.22 6.41 5.88 600 0 0.0
10/11/2022
6.12
 3,126,300 6.52 6.52 6.12 1,400 0 0.0
09/11/2022
6.57
 1,480,000 6.70 6.70 6.41 1,500 0 0.0
08/11/2022
6.57
 2,365,000 6.33 6.65 6.33 200 0 0.0
07/11/2022
6.52
 2,035,100 6.73 6.89 6.46 200 88 0.0
04/11/2022
6.89
 7,672,300 6.73 6.89 6.38 1,100 300 0.0
03/11/2022
6.76
 2,068,600 6.57 6.78 6.54 2,068 20,400 -0.2
02/11/2022
6.76
 1,858,900 6.73 6.78 6.62 6,404 20,100 -0.2
01/11/2022
6.76
 3,631,900 6.65 6.76 6.54 0 25,400 -0.3
31/10/2022
6.62
 2,489,800 6.57 6.62 6.36 0 20,800 -0.3
28/10/2022
6.54
 3,780,700 6.36 6.54 6.25 0 21,200 -0.3
27/10/2022
6.28
 4,197,000 5.88 6.28 5.82 0 0 0
26/10/2022
5.88
 1,401,900 5.93 6.01 5.77 0 0 0

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