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)
22/07/2021
12.74
 9,514,700 12.70 12.93 12.47 0 3,295,400 -92.0
21/07/2021
12.70
 16,353,100 12.74 12.81 12.52 62,800 4,943,000 -136.7
20/07/2021
12.74
 15,134,100 12.22 12.74 11.93 12,800 4,500,200 -120.6
19/07/2021
12.22
 9,009,300 13.13 13.13 12.22 11,100 700 0.3
16/07/2021
13.13
 19,445,200 12.95 13.20 12.70 12,000 0 0.3
15/07/2021
12.95
 6,092,400 12.61 12.95 12.45 306,000 0 8.5
14/07/2021
12.61
 7,539,400 12.74 12.79 12.24 1,018,600 0 28.1
13/07/2021
12.74
 7,645,900 12.74 12.93 12.43 500,000 0 14.1
12/07/2021
12.74
 13,397,100 13.43 13.43 12.49 800,000 0 23.5
09/07/2021
13.43
 12,047,800 13.70 13.75 12.93 686,100 1,514,976 -24.3
08/07/2021
13.70
 8,075,400 14.00 14.11 13.52 500,000 500,000 2.0
07/07/2021
14.00
 14,672,400 13.31 14.00 13.02 1,000,200 800,000 6.4
06/07/2021
13.31
 16,651,200 14.29 14.52 13.31 599,600 686,100 -3.0
05/07/2021
14.29
 10,529,900 14.18 14.29 13.88 943,000 500,000 14.0
02/07/2021
14.18
 10,115,300 14.11 14.38 14.09 140,500 1,000,200 -26.8
01/07/2021
14.11
 19,224,500 13.75 14.13 13.70 1,497,500 599,600 26.8
30/06/2021
13.75
 8,707,900 13.79 13.93 13.61 0 943,000 -28.5
29/06/2021
13.79
 15,280,600 13.79 14.11 13.72 0 140,500 -4.3
28/06/2021
13.79
 26,626,300 12.90 13.79 13.02 0 1,500,500 -44.3
25/06/2021
12.90
 5,347,400 12.90 12.93 12.70 0 800 -0.0
24/06/2021
12.90
 3,799,500 12.93 12.99 12.65 0 0 0
23/06/2021
12.93
 5,455,500 12.93 13.11 12.74 0 0 0
22/06/2021
12.93
 11,162,500 12.65 13.06 12.63 100 0 0.0
21/06/2021
12.65
 4,210,500 12.72 12.72 12.49 0 0 0
18/06/2021
12.72
 6,309,400 12.52 12.72 12.47 0 0 0
17/06/2021
12.52
 4,754,100 12.43 12.52 12.06 0 100 -0.0
16/06/2021
12.43
 5,584,100 12.65 12.68 12.29 0 600 -0.0
15/06/2021
12.65
 4,771,600 12.70 12.74 12.43 0 0 0
14/06/2021
12.70
 7,562,400 12.74 12.79 12.52 0 0 0
11/06/2021
12.74
 7,618,800 12.34 12.79 12.24 0 0 0
10/06/2021
12.34
 4,809,300 12.74 12.88 12.29 0 0 0
09/06/2021
12.74
 13,619,700 12.24 12.88 11.74 824,900 0 22.3
08/06/2021
12.24
 9,546,900 13.15 13.20 12.24 0 0 0
07/06/2021
13.15
 10,186,200 13.84 13.84 12.88 0 2,000 -0.1
04/06/2021
13.84
 14,704,200 13.15 14.02 12.86 0 824,800 -25.0
03/06/2021
13.15
 17,838,400 12.61 13.38 12.52 2,700 0 0.1
02/06/2021
12.61
 9,966,900 12.74 12.74 12.29 5,800 0 0.2
01/06/2021
12.74
 13,815,600 12.49 12.90 12.29 0 0 0
31/05/2021
12.49
 11,145,300 12.15 12.52 11.93 2,500 2,700 -0.0
28/05/2021
12.15
 9,092,700 11.70 12.20 11.61 0 20,800 -0.6
27/05/2021
11.70
 11,178,900 11.49 12.06 11.52 4,100 0 0.1
26/05/2021
11.49
 10,557,800 11.33 11.54 11.38 500 2,500 -0.1
25/05/2021
11.33
 10,987,400 11.38 11.38 11.22 2,800 0 0.1
24/05/2021
11.38
 9,504,400 11.36 11.54 11.29 1,600 0 0.0
21/05/2021
11.36
 10,045,500 11.31 11.61 11.27 5,900 500 0.1
20/05/2021
11.31
 22,779,300 10.58 11.31 10.58 0 2,800 -0.1
19/05/2021
10.58
 8,526,600 10.47 10.61 10.40 0 1,600 -0.0
18/05/2021
10.47
 6,124,600 10.56 10.63 10.29 0 5,900 -0.1
17/05/2021
10.56
 7,568,400 10.65 10.76 10.40 0 0 0
14/05/2021
10.65
 11,371,400 10.58 10.76 10.51 5,600 0 0.1
13/05/2021
10.58
 10,390,700 10.56 10.65 10.38 200 0 0.0
12/05/2021
10.56
 7,042,000 10.45 10.56 10.33 100 0 0.0
11/05/2021
10.45
 13,380,100 10.29 10.63 10.33 4,300,200 5,600 94.7
10/05/2021
10.29
 8,456,800 10.10 10.36 9.97 5,000,300 0 109.8
07/05/2021
10.10
 4,094,300 10.20 10.22 10.01 55,900 300 1.2
06/05/2021
10.20
 10,988,100 10.15 10.36 10.13 0 4,300,200 -97.4
05/05/2021
10.15
 16,356,000 9.83 10.15 9.88 0 5,000,300 -110.1
04/05/2021
9.83
 2,921,400 9.88 9.88 9.56 0 60,000 -1.3
29/04/2021
9.88
 3,835,500 9.83 9.90 9.72 0 0 0
28/04/2021
9.83
 3,178,800 9.67 9.88 9.67 0 0 0
27/04/2021
9.67
 6,336,300 9.88 9.90 9.67 0 736,200 -15.7
26/04/2021
9.88
 2,819,900 9.97 10.01 9.74 1,224,100 0 28.1
23/04/2021
9.97
 3,599,100 9.79 10.01 9.56 120,000 0 2.5
22/04/2021
9.79
 3,962,500 10.20 10.22 9.79 203,000 0 4.6
20/04/2021
10.20
 8,192,700 10.17 10.47 9.99 75,000 1,224,100 -26.4
19/04/2021
10.17
 4,472,300 10.08 10.17 9.92 500 120,000 -2.6
16/04/2021
10.08
 4,800,500 10.29 10.29 9.88 6,600 203,000 -4.3
15/04/2021
10.29
 4,711,500 10.42 10.42 10.08 100 75,000 -1.7
14/04/2021
10.42
 4,611,600 10.36 10.42 10.15 1,400 0 0.0
13/04/2021
10.36
 5,651,300 10.61 10.61 10.24 1,100 0 0.0
12/04/2021
10.61
 10,339,600 10.04 10.61 9.95 500 5,100 -0.1
09/04/2021
10.04
 6,552,600 10.04 10.04 9.90 2,300 3,500 -0.0
08/04/2021
10.04
 4,592,700 10.33 10.36 10.01 500 1,100 -0.0
07/04/2021
10.33
 4,460,400 10.36 10.36 10.20 400 500 -0.0
06/04/2021
10.36
 6,024,100 10.38 10.40 10.26 600 2,300 -0.0
05/04/2021
10.38
 6,408,700 10.29 10.38 10.24 0 500 -0.0
02/04/2021
10.29
 8,235,700 10.08 10.29 9.92 4,200 400 0.1
01/04/2021
10.08
 5,410,400 9.95 10.08 9.95 600 600 0
31/03/2021
9.95
 6,208,800 9.85 10.04 9.70 0 0 0
30/03/2021
9.85
 3,757,300 9.85 9.88 9.70 1,100 4,200 -0.1
29/03/2021
9.85
 6,127,400 9.90 9.90 9.70 100 0 0.0
26/03/2021
9.90
 4,614,500 9.90 9.92 9.51 14,200 600 0.3
25/03/2021
9.90
 5,718,400 10.01 10.01 9.76 504,700 200 11.1
24/03/2021
10.01
 6,169,500 9.79 10.24 9.65 155,000 1,000 3.3
23/03/2021
9.79
 6,249,400 10.01 10.01 9.67 15,646,200 10,654,300 113.3
22/03/2021
10.01
 5,063,200 10.22 10.22 9.83 2,910,920 2,658,230 57.5
19/03/2021
10.22
 6,436,100 10.24 10.24 9.92 2,000,390 2,015,070 -3.2
18/03/2021
10.24
 11,309,900 10.10 10.24 9.56 3,200 5,000,100 -112.3
17/03/2021
10.10
 11,731,200 9.97 10.29 9.88 2,700 3,001,100 -67.5
16/03/2021
9.97
 6,608,200 9.79 9.97 9.56 3,400 1,000 0.1
15/03/2021
9.79
 11,402,000 9.47 9.79 9.49 2,600 37,000 -0.7
12/03/2021
9.47
 4,610,100 9.56 9.58 9.38 100 0 0.0
11/03/2021
9.56
 8,762,500 9.08 9.56 9.06 1,000 2,100 -0.0
10/03/2021
9.08
 2,986,000 9.01 9.08 8.92 0 4,200 -0.1
09/03/2021
9.01
 2,822,800 9.01 9.01 8.88 0 0 0
08/03/2021
9.01
 2,667,300 9.01 9.06 8.88 2,300 2,900 -0.0
05/03/2021
9.01
 1,846,600 8.92 9.01 8.76 2,000 0 0.0
04/03/2021
8.92
 3,571,700 9.19 9.24 8.81 0 0 0
03/03/2021
9.19
 5,598,100 8.63 9.19 8.49 1,100 0 0.0
02/03/2021
8.63
 2,391,700 8.63 8.67 8.49 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |