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

12.90
0
(0%)
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
(2026-08-19) 		-0.06 -0.45% 93,744,100 -1,608,400 -33.1
11.85
13.35
12.90
2 tháng
(2026-07-20) 		-0.56 -4.15% 236,109,200 -12,379,900 -203.6
11.85
13.54
12.90
3 tháng
(2026-06-22) 		-0.06 -0.45% 377,447,800 -9,515,200 -157.3
11.85
13.62
12.90
6 tháng
(2026-03-23) 		3.78 41.37% 1,204,885,700 37,452,700 550.4
9.12
13.62
12.90
12 tháng
(2025-09-23) 		1.98 18.17% 2,063,553,100 18,795,200 305.9
9
13.62
12.90
24 tháng
(2024-09-30) 		3.84 42.34% 4,929,812,800 -16,976,961 -584.8
6.94
13.62
12.90
36 tháng
(2023-10-04) 		5.53 74.99% 6,601,809,800 30,029,421 129.2
6.14
13.62
12.90
60 tháng
(2021-10-14) 		3.86 42.70% 8,973,008,200 -57,233,660 -1,046.7
5.53
13.62
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
6.38
 1,233,200 6.22 6.41 6.25 16,000 0 0.2
16/11/2022
6.22
 2,661,700 5.88 6.25 5.61 57,500 0 0.7
15/11/2022
5.88
 3,399,600 6.04 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 6.12 6.41 5.88 600 0 0.0
10/11/2022
6.12
 3,126,300 6.57 6.57 6.12 1,400 0 0.0
09/11/2022
6.57
 1,480,000 6.57 6.70 6.41 1,500 0 0.0
08/11/2022
6.57
 2,365,000 6.52 6.65 6.33 200 0 0.0
07/11/2022
6.52
 2,035,100 6.89 6.89 6.46 200 88 0.0
04/11/2022
6.89
 7,672,300 6.76 6.89 6.38 1,100 300 0.0
03/11/2022
6.76
 2,068,600 6.76 6.78 6.54 2,068 20,400 -0.2
02/11/2022
6.76
 1,858,900 6.76 6.78 6.62 6,404 20,100 -0.2
01/11/2022
6.76
 3,631,900 6.62 6.76 6.54 0 25,400 -0.3
31/10/2022
6.62
 2,489,800 6.54 6.62 6.36 0 20,800 -0.3
28/10/2022
6.54
 3,780,700 6.28 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 5.88 6.01 5.77 0 0 0
25/10/2022
5.88
 1,721,100 5.85 6.09 5.58 0 0 0
24/10/2022
5.85
 3,333,700 5.88 5.96 5.48 0 0 0
21/10/2022
5.88
 5,352,300 6.22 6.22 5.80 0 0 0
20/10/2022
6.22
 2,888,100 6.22 6.33 6.06 0 0 0
19/10/2022
6.22
 2,454,000 6.25 6.25 5.96 0 0 0
18/10/2022
6.25
 2,502,100 6.20 6.28 6.06 0 0 0.0
17/10/2022
6.20
 2,994,800 6.28 6.28 5.88 0 0 0.0
14/10/2022
6.28
 3,509,200 6.12 6.30 5.98 0 0 0.0
13/10/2022
6.12
 7,426,400 5.90 6.12 5.56 0 0 0.0
12/10/2022
5.90
 5,698,000 5.53 5.90 5.14 0 0 0.0
11/10/2022
5.53
 1,876,300 5.93 6.01 5.53 0 0 0.0
10/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
10/10/2022
5.93
 4,258,500 6.02 6.09 5.77 0 0 0.0
07/10/2022
6.02
 2,853,400 6.47 6.47 6.02 13 0 0.0
06/10/2022
6.47
 927,300 6.64 6.66 6.41 0 0 0.0
05/10/2022
6.64
 1,111,200 6.57 6.66 6.53 1,700 0 0.0
04/10/2022
6.57
 1,311,500 6.57 6.74 6.51 6 13 -0.0
03/10/2022
6.57
 995,700 6.80 6.82 6.45 0 0 -0.0
30/09/2022
6.80
 964,700 6.94 6.94 6.66 0 1,700 -0.0
29/09/2022
6.94
 851,200 6.96 7.19 6.88 0 0 0.0
28/09/2022
6.96
 885,900 6.99 7.01 6.80 2,780,001 2,780,000 0.0
27/09/2022
6.99
 719,600 7.03 7.05 6.96 2,950,000 2,950,000 0
26/09/2022
7.03
 1,245,600 7.21 7.21 6.90 750,000 750,000 0
23/09/2022
7.21
 670,700 7.19 7.25 7.17 3,000,000 3,000,000 0
22/09/2022
7.19
 808,500 7.23 7.23 7.13 0 0 0.0
21/09/2022
7.23
 396,700 7.23 7.23 7.15 0 0 0.0
20/09/2022
7.23
 1,180,600 7.13 7.27 7.07 0 0 0.0
19/09/2022
7.13
 935,300 7.27 7.31 7.07 2,597,090 2,597,000 0.0
16/09/2022
7.27
 2,010,100 7.21 7.38 7.17 0 0 0.0
15/09/2022
7.21
 1,350,600 7.29 7.31 7.21 0 0 0.0
14/09/2022
7.29
 2,091,300 7.38 7.38 7.17 0 0 0.0
13/09/2022
7.38
 2,083,600 7.40 7.46 7.25 300 60 0.0
12/09/2022
7.40
 1,211,000 7.54 7.60 7.40 30 0 0.0
09/09/2022
7.54
 1,933,000 7.52 7.60 7.31 100 0 0.0
08/09/2022
7.52
 1,835,500 7.68 7.73 7.52 0 300 -0.0
07/09/2022
7.68
 2,043,600 7.85 7.85 7.68 60,300 0 1.1
06/09/2022
7.85
 2,544,700 7.77 7.87 7.77 9,000 0 0.2
05/09/2022
7.77
 1,486,100 7.81 7.87 7.75 1,000 0 0.0
31/08/2022
7.81
 1,363,900 7.79 7.81 7.68 0 7,200 -0.1
30/08/2022
7.79
 1,652,500 7.79 7.89 7.73 0 0 -0.1
29/08/2022
7.79
 1,497,500 7.93 7.93 7.66 100 5,000 -0.1
26/08/2022
7.93
 1,535,300 7.89 7.97 7.87 6,893,300 6,890,000 0.1
25/08/2022
7.89
 1,634,300 7.85 7.91 7.85 1,000 0 0.0
24/08/2022
7.85
 1,288,800 7.81 7.85 7.77 1,800 1,800 0
23/08/2022
7.81
 2,348,500 7.81 7.81 7.64 0 5,700 -0.1
22/08/2022
7.81
 1,302,700 7.91 7.91 7.70 0 0 -0.1
19/08/2022
7.91
 1,462,000 7.93 7.93 7.79 0 2,800 -0.1
18/08/2022
7.93
 1,378,100 7.93 7.95 7.85 0 0 0.0
17/08/2022
7.93
 3,090,700 7.91 7.95 7.89 0 0 0.0
16/08/2022
7.91
 1,187,100 7.89 7.93 7.85 0 0 0.0
15/08/2022
7.89
 2,853,300 7.73 7.89 7.73 200 0 0.0
12/08/2022
7.73
 1,457,500 7.64 7.73 7.62 0 0 -0.0
11/08/2022
7.64
 2,299,900 7.79 7.87 7.60 0 0 -0.0
10/08/2022
7.79
 1,652,300 7.81 7.85 7.73 0 200 -0.0
09/08/2022
7.81
 3,043,300 7.73 7.87 7.68 0 0 0.0
08/08/2022
7.73
 2,243,000 7.73 7.79 7.64 0 0 0.0
05/08/2022
7.73
 1,719,000 7.73 7.77 7.62 0 0 0.0
04/08/2022
7.73
 3,501,700 7.73 7.81 7.62 0 0 0.0
03/08/2022
7.73
 3,226,400 7.70 7.73 7.58 1,500 0 0.0
02/08/2022
7.70
 2,153,300 7.68 7.70 7.58 25,500 0 0.5
01/08/2022
7.68
 1,543,800 7.64 7.73 7.62 2,600 0 0.0
29/07/2022
7.64
 2,795,100 7.60 7.64 7.48 3,500 0 0.1
28/07/2022
7.60
 2,358,000 7.44 7.66 7.44 300 0 0.0
27/07/2022
7.44
 845,000 7.44 7.44 7.31 242,700 0 4.4
26/07/2022
7.44
 775,800 7.46 7.54 7.40 243,200 0 4.4
25/07/2022
7.46
 1,438,000 7.52 7.52 7.36 241,900 0 4.4
22/07/2022
7.52
 2,580,700 7.48 7.58 7.48 0 0 4.4
21/07/2022
7.48
 2,392,700 7.40 7.62 7.42 900 0 0.0
20/07/2022
7.40
 3,125,800 7.23 7.44 7.19 1,000 0 0.0
19/07/2022
7.23
 1,765,400 7.23 7.23 7.07 63,000 0 1.1
18/07/2022
7.23
 1,307,800 7.19 7.31 7.15 278,600 300 4.9
15/07/2022
7.19
 2,250,100 7.09 7.21 7.09 0 100 -0.0
14/07/2022
7.09
 1,490,400 7.07 7.11 7.01 0 100 -0.0
13/07/2022
7.07
 2,002,800 6.86 7.09 6.80 0 0 0.0
12/07/2022
6.86
 805,100 6.78 6.90 6.72 500 0 0.0
11/07/2022
6.78
 784,700 6.90 6.90 6.70 0 0 -2.4
08/07/2022
6.90
 858,600 6.90 7.01 6.80 0 0 -2.4
07/07/2022
6.90
 1,103,600 6.99 6.99 6.72 0 370,000 -6.2
06/07/2022
6.99
 1,127,400 7.11 7.11 6.84 0 385,000 -6.5
05/07/2022
7.11
 1,664,900 7.03 7.19 7.03 0 425,000 -7.4
04/07/2022
7.03
 572,200 6.99 7.07 6.96 0 0 0.0
01/07/2022
6.99
 1,153,800 6.99 6.99 6.74 0 0 0.0
30/06/2022
6.99
 1,735,400 7.09 7.09 6.94 0 0 0.0
29/06/2022
7.09
 729,900 7.07 7.13 6.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |