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

14.10
0.35
(2.55%)
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
(2025-06-25) 		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)
13/12/2021
14.59
 9,748,000 14.79 14.82 14.56 700 100 0.0
10/12/2021
14.79
 7,901,600 14.76 14.97 14.73 28,300 28,000 0.0
09/12/2021
14.76
 4,608,800 14.73 14.82 14.64 100 0 0.0
08/12/2021
14.73
 14,039,400 14.47 15.09 14.32 0 700 -0.0
07/12/2021
14.47
 4,953,000 14.20 14.59 14.17 0 300 -0.0
06/12/2021
14.20
 18,680,500 14.79 14.97 13.85 0 100 -0.0
03/12/2021
14.79
 7,588,700 15.50 15.74 14.79 300 0 0.0
02/12/2021
15.50
 5,148,900 15.98 15.98 15.50 1,500 0 0.0
01/12/2021
15.98
 10,364,100 15.38 15.98 15.12 0 0 0
30/11/2021
15.38
 14,855,000 16.09 16.39 15.38 0 300 -0.0
29/11/2021
16.09
 10,077,700 16.42 16.42 15.80 0 1,600 0
26/11/2021
16.42
 10,632,100 16.45 16.57 16.15 0 0 0
25/11/2021
16.45
 11,173,400 16.69 16.69 16.33 600 0 0.0
24/11/2021
16.69
 18,292,500 15.65 16.69 15.53 5,100 2,900 0.1
23/11/2021
15.65
 11,098,000 15.53 15.86 15.21 0 0 0
22/11/2021
15.53
 29,139,900 14.56 15.56 14.67 12,310,000 12,310,600 -0.0
19/11/2021
14.56
 21,606,600 14.08 14.91 14.02 0 5,200 -0.1
18/11/2021
14.08
 8,356,300 14.02 14.32 13.96 1,200 0 0.0
17/11/2021
14.02
 7,282,400 14.20 14.20 13.99 0 0 0
16/11/2021
14.20
 7,498,700 14.32 14.50 14.08 0 1,000 -0.0
15/11/2021
14.32
 8,143,900 14.26 14.50 14.23 0 1,200 -0.0
12/11/2021
14.26
 10,643,600 13.96 14.38 13.70 0 0 0
11/11/2021
13.96
 13,850,300 14.53 14.53 13.91 2,100 0 0.0
10/11/2021
14.53
 7,253,500 14.76 14.79 14.53 0 0 0
09/11/2021
14.76
 9,589,500 14.88 15.12 14.70 600 0 0.0
08/11/2021
14.88
 21,392,900 14.56 15 14.26 1,500 2,100 -0.0
05/11/2021
14.56
 9,070,200 14.67 14.67 14.41 700 0 0.0
04/11/2021
14.67
 8,494,900 14.76 14.82 14.50 2,400 0 0
03/11/2021
14.76
 26,474,900 13.91 14.79 13.91 2,500 1,000 0.0
02/11/2021
13.91
 6,928,400 13.88 13.91 13.73 0 600 -0.0
01/11/2021
13.88
 10,233,100 13.55 13.91 13.64 0 0 0
29/10/2021
13.55
 8,428,800 13.43 13.55 13.28 0 5,700 -0.1
28/10/2021
13.43
 7,045,600 13.40 13.55 13.34 0 0 0
27/10/2021
13.40
 5,521,900 13.43 13.49 13.20 0 0 0
26/10/2021
13.43
 4,332,400 13.55 13.55 13.11 600 0 0.0
25/10/2021
13.55
 5,060,000 13.55 13.58 13.46 0 0 0
22/10/2021
13.55
 5,082,800 13.52 13.58 13.40 410,000 410,000 0
21/10/2021
13.52
 12,660,300 13.14 13.52 13.22 0 600 -0.0
20/10/2021
13.14
 6,872,500 12.96 13.25 12.96 0 0 0
19/10/2021
12.96
 2,292,000 13.02 13.05 12.87 0 0 0
18/10/2021
13.02
 2,868,500 13.05 13.11 12.90 0 0 0
15/10/2021
13.05
 3,588,200 13.02 13.17 12.93 0 0 0
14/10/2021
13.02
 3,600,700 13.14 13.17 12.96 0 0 0
13/10/2021
13.14
 2,652,000 13.28 13.31 13.05 0 0 0
12/10/2021
13.28
 3,987,400 13.28 13.31 13.17 2,000 0 0.0
11/10/2021
13.28
 6,244,500 13.11 13.28 12.99 100 0 0
08/10/2021
13.11
 2,402,900 13.14 13.17 12.96 200 0 0.0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/10/2021
13.14
 6,081,400 12.51 13.17 12.93 0 300 -0.0
06/10/2021
12.52
 6,582,500 13.02 13.11 12.52 0 0 0
05/10/2021
13.02
 5,387,700 12.93 13.02 12.74 0 2,000 -0.1
04/10/2021
12.93
 5,739,500 13.11 13.11 12.52 0 0 0
01/10/2021
13.11
 6,496,000 13.34 13.34 12.86 12,830,600 12,830,600 0
30/09/2021
13.34
 3,480,100 13.43 13.45 13.20 1,200 0 0.0
29/09/2021
13.43
 4,374,500 13.50 13.50 13.15 14,600 0 0.4
28/09/2021
13.50
 3,816,100 13.43 13.50 13.25 0 0 0
27/09/2021
13.43
 4,542,000 13.65 13.84 13.43 0 0 0
24/09/2021
13.65
 14,502,400 13.20 13.65 13.20 0 15,800 -0.5
23/09/2021
13.20
 3,077,000 13.20 13.27 13.02 0 0 0
22/09/2021
13.20
 2,806,700 13.06 13.20 13.02 0 0 0
21/09/2021
13.06
 3,332,800 13.40 13.40 13.04 0 0 0
20/09/2021
13.40
 6,379,500 13.31 13.56 13.29 0 0 0
17/09/2021
13.31
 5,662,800 13.04 13.31 13.09 0 0 0
16/09/2021
13.04
 4,645,900 12.99 13.11 12.95 0 0 0
15/09/2021
12.99
 6,658,400 12.93 13.09 12.74 0 0 0
14/09/2021
12.93
 2,866,100 13.11 13.11 12.79 0 0 0
13/09/2021
13.11
 3,163,400 13.20 13.20 12.93 0 0 0
10/09/2021
13.20
 3,682,600 13.25 13.34 13.06 3,210,000 3,210,000 0
09/09/2021
13.25
 2,837,000 13.13 13.25 13.06 0 0 0
08/09/2021
13.13
 4,650,100 13.38 13.45 13.02 0 0 0
07/09/2021
13.38
 7,553,600 13.15 13.43 13.20 0 0 0
06/09/2021
13.15
 4,919,000 13.02 13.22 12.95 0 0 0
01/09/2021
13.02
 6,053,100 12.88 13.02 12.81 0 0 0
31/08/2021
12.88
 5,173,500 12.88 12.97 12.74 0 0 0
30/08/2021
12.88
 4,093,000 12.74 12.97 12.70 200 0 0.0
27/08/2021
12.74
 4,210,700 12.70 12.74 12.34 0 0 0
26/08/2021
12.70
 3,653,000 12.70 12.77 12.59 3,376,400 3,360,000 0.5
25/08/2021
12.70
 3,608,000 12.56 12.74 12.54 400 200 0.0
24/08/2021
12.56
 7,471,100 12.29 12.70 12.06 0 0 0
23/08/2021
12.29
 9,662,000 12.93 12.93 12.29 12,000 16,400 -0.1
20/08/2021
12.93
 16,878,500 13.70 13.84 12.74 100 400 -0.0
19/08/2021
13.70
 9,937,300 14.02 14.02 13.59 0 0 0
18/08/2021
14.02
 8,741,400 14.29 14.31 13.97 0 12,000 -0.4
17/08/2021
14.29
 9,270,800 14.34 14.52 14.13 3,200 100 0.1
16/08/2021
14.34
 16,130,200 13.95 14.52 13.70 0 0 0
13/08/2021
13.95
 6,202,000 14.16 14.16 13.59 0 0 0
12/08/2021
14.16
 8,479,600 14.11 14.16 13.93 0 3,200 -0.1
11/08/2021
14.11
 16,270,000 13.65 14.36 13.59 0 0 0
10/08/2021
13.65
 7,059,400 13.56 13.77 13.52 0 0 0
09/08/2021
13.56
 8,060,300 13.50 13.56 13.25 0 0 0
06/08/2021
13.50
 6,125,200 13.56 13.65 13.34 0 0 0
05/08/2021
13.56
 5,782,000 13.50 13.59 13.36 0 0 0
04/08/2021
13.50
 8,324,500 13.29 13.56 13.31 39,000 0 1.2
03/08/2021
13.29
 7,024,600 13.27 13.29 12.99 0 0 0
02/08/2021
13.27
 6,342,400 13.50 13.50 13.13 4,500 0 0.1
30/07/2021
13.50
 10,009,300 13.29 13.54 13.29 0 39,000 -1.2
29/07/2021
13.29
 7,240,000 12.93 13.29 12.95 0 0 0
28/07/2021
12.93
 3,719,600 12.93 12.95 12.74 4,000 4,500 -0.0
27/07/2021
12.93
 5,421,500 12.79 13.02 12.79 3,295,400 0 91.3
26/07/2021
12.79
 4,695,500 12.81 12.81 12.52 4,937,048 0 136.3
23/07/2021
12.81
 15,238,000 12.74 13.02 12.65 4,592,500 4,000 129.3

Chính sách bảo mật | Điều khoản sử dụng |