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)
25/10/2022
5.88
 1,721,100 5.77 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 6.20 6.20 5.80 0 0 0
20/10/2022
6.22
 2,888,100 6.06 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 6.22 6.28 6.06 0 0 0.0
17/10/2022
6.20
 2,994,800 6.14 6.25 5.88 0 0 0.0
14/10/2022
6.28
 3,509,200 6.20 6.30 5.98 0 0 0.0
13/10/2022
6.12
 7,426,400 5.93 6.12 5.56 0 0 0.0
12/10/2022
5.90
 5,698,000 5.29 5.90 5.14 0 0 0.0
11/10/2022
5.53
 1,876,300 5.88 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 6.09 6.09 5.77 0 0 0.0
07/10/2022
6.02
 2,853,400 6.41 6.41 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 6.60 6.66 6.53 1,700 0 0.0
04/10/2022
6.57
 1,311,500 6.70 6.74 6.51 6 13 0.0
03/10/2022
6.57
 995,700 6.82 6.82 6.45 0 0 0.0
30/09/2022
6.80
 964,700 6.92 6.94 6.66 0 1,700 0.0
29/09/2022
6.94
 851,200 7.01 7.19 6.88 0 0 0.0
28/09/2022
6.96
 885,900 7.01 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 7.17 7.17 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 7.17 7.23 7.13 0 0 0.0
21/09/2022
7.23
 396,700 7.17 7.23 7.15 0 0 0.0
20/09/2022
7.23
 1,180,600 7.19 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 7.19 7.38 7.17 0 0 0.0
15/09/2022
7.21
 1,350,600 7.31 7.31 7.21 0 0 0.0
14/09/2022
7.29
 2,091,300 7.23 7.29 7.17 0 0 0.0
13/09/2022
7.38
 2,083,600 7.46 7.46 7.25 300 60 0.0
12/09/2022
7.40
 1,211,000 7.60 7.60 7.40 30 0 0.0
09/09/2022
7.54
 1,933,000 7.56 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 7.81 7.87 7.77 9,000 0 0.2
05/09/2022
7.77
 1,486,100 7.87 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 7.81 7.89 7.73 0 0 -0.1
29/08/2022
7.79
 1,497,500 7.83 7.83 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 7.89 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 7.75 7.81 7.64 0 5,700 -0.1
22/08/2022
7.81
 1,302,700 7.89 7.89 7.70 0 0 -0.1
19/08/2022
7.91
 1,462,000 7.89 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 7.93 7.95 7.89 0 0 0.0
16/08/2022
7.91
 1,187,100 7.93 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 7.68 7.73 7.62 0 0 0.0
11/08/2022
7.64
 2,299,900 7.85 7.87 7.60 0 0 0.0
10/08/2022
7.79
 1,652,300 7.83 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 7.77 7.79 7.64 0 0 0.0
05/08/2022
7.73
 1,719,000 7.70 7.77 7.62 0 0 0.0
04/08/2022
7.73
 3,501,700 7.75 7.81 7.62 0 0 0.0
03/08/2022
7.73
 3,226,400 7.68 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 7.66 7.73 7.62 2,600 0 0.0
29/07/2022
7.64
 2,795,100 7.62 7.64 7.48 3,500 0 0.1
28/07/2022
7.60
 2,358,000 7.54 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 7.54 7.54 7.40 243,200 0 4.4
25/07/2022
7.46
 1,438,000 7.48 7.50 7.36 241,900 0 4.4
22/07/2022
7.52
 2,580,700 7.52 7.58 7.48 0 0 4.4
21/07/2022
7.48
 2,392,700 7.60 7.62 7.42 900 0 0.0
20/07/2022
7.40
 3,125,800 7.25 7.44 7.19 1,000 0 0.0
19/07/2022
7.23
 1,765,400 7.17 7.23 7.07 63,000 0 1.1
18/07/2022
7.23
 1,307,800 7.27 7.31 7.15 278,600 300 4.9
15/07/2022
7.19
 2,250,100 7.11 7.21 7.09 0 100 0.0
14/07/2022
7.09
 1,490,400 7.03 7.11 7.01 0 100 0.0
13/07/2022
7.07
 2,002,800 6.80 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 6.82 6.86 6.70 0 0 -2.4
08/07/2022
6.90
 858,600 6.99 7.01 6.80 0 0 -2.4
07/07/2022
6.90
 1,103,600 6.90 6.99 6.72 0 370,000 -6.2
06/07/2022
6.99
 1,127,400 7.03 7.05 6.84 0 385,000 -6.5
05/07/2022
7.11
 1,664,900 7.07 7.19 7.03 0 425,000 -7.4
04/07/2022
7.03
 572,200 7.01 7.07 6.96 0 0 0.0
01/07/2022
6.99
 1,153,800 6.90 6.99 6.74 0 0 0.0
30/06/2022
6.99
 1,735,400 7.07 7.07 6.94 0 0 0.0
29/06/2022
7.09
 729,900 6.99 7.13 6.94 0 0 0
28/06/2022
7.07
 1,666,100 6.92 7.15 6.70 0 0 0.0
27/06/2022
6.92
 1,328,500 6.78 6.92 6.72 0 0 0.0
24/06/2022
6.80
 1,386,900 6.78 6.84 6.72 0 0 0.0
23/06/2022
6.78
 742,200 6.62 6.78 6.43 0 0 0.0
22/06/2022
6.60
 1,364,000 6.31 6.60 6.16 0 0 0.0
21/06/2022
6.16
 2,164,300 6.00 6.20 5.73 0 0 0.0
20/06/2022
6.16
 1,928,500 6.62 6.70 6.14 0 0 0
17/06/2022
6.60
 1,760,500 6.94 6.94 6.60 0 0 0.0
16/06/2022
7.09
 803,600 7.19 7.40 7.05 0 0 0.0
15/06/2022
7.15
 1,302,700 7.40 7.44 6.90 0 0 0.0
14/06/2022
7.38
 1,421,500 7.52 7.64 7.19 0 0 0.0
13/06/2022
7.52
 2,323,300 7.73 7.93 7.52 100 0 0.0
10/06/2022
8.07
 1,152,100 8.16 8.28 8.07 0 0 0.0
09/06/2022
8.24
 390,300 8.34 8.34 8.20 0 0 0.0
08/06/2022
8.28
 1,078,900 8.03 8.28 8.01 0 100 0.0
07/06/2022
8.01
 624,800 8.05 8.14 7.85 0 0 0
06/06/2022
8.14
 1,049,500 8.16 8.18 8.05 0 0 0

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