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)
03/06/2022
8.05
 1,085,000 8.10 8.14 7.93 0 0 0
02/06/2022
8.10
 1,712,700 8.34 8.42 8.05 0 0 0
01/06/2022
8.38
 1,224,200 8.38 8.44 8.26 0 0 0
31/05/2022
8.42
 1,687,600 8.44 8.44 8.28 0 0 0
30/05/2022
8.51
 1,365,700 8.55 8.55 8.34 0 0 0
27/05/2022
8.46
 2,873,600 8.16 8.46 8.07 0 0 0
26/05/2022
8.12
 1,179,700 8.16 8.22 8.10 0 0 0
25/05/2022
8.14
 1,935,500 7.85 8.14 7.83 0 0 0
24/05/2022
7.81
 1,109,600 7.85 7.85 7.54 0 0 0
23/05/2022
7.81
 766,400 7.97 8.10 7.70 0 0 0
20/05/2022
7.97
 1,030,200 8.05 8.14 7.97 0 0 0
19/05/2022
8.05
 1,002,600 7.85 8.10 7.81 0 0 0
18/05/2022
8.05
 2,024,900 7.99 8.22 7.89 0 0 0
17/05/2022
7.99
 1,849,600 7.40 8.01 7.31 0 0 0
16/05/2022
7.50
 1,624,900 7.40 7.81 7.40 0 0 0
13/05/2022
7.48
 2,657,500 7.83 8.01 7.48 0 0 0
12/05/2022
8.03
 1,479,900 8.57 8.59 8.03 0 0 0
11/05/2022
8.63
 976,600 8.63 8.67 8.49 0 0 0
10/05/2022
8.61
 1,981,700 8.30 8.63 8.16 0 0 0
09/05/2022
8.57
 2,456,900 8.79 9.18 8.57 0 0 0
06/05/2022
9.20
 1,171,900 9.23 9.31 9.10 100 0 0.0
05/05/2022
9.37
 1,034,800 9.45 9.45 9.20 0 0 0
04/05/2022
9.37
 903,500 9.41 9.41 9.23 0 0 0
29/04/2022
9.41
 2,568,300 9.25 9.41 9.18 300 100 0.0
28/04/2022
9.23
 1,060,700 9.45 9.45 9.23 0 0 0
27/04/2022
9.37
 896,700 9.20 9.43 9.10 0 0 0
26/04/2022
9.20
 1,728,500 8.96 9.23 8.73 0 300 0.0
25/04/2022
9.04
 3,027,500 9.62 9.62 8.92 0 0 0
22/04/2022
9.49
 2,556,600 9.45 9.64 9.29 0 0 0
21/04/2022
9.45
 1,909,800 9.25 9.53 9.12 0 0 0
20/04/2022
9.45
 3,056,600 9.41 9.66 9.33 0 0 0
19/04/2022
9.45
 2,067,700 9.82 9.86 9.45 0 300 0.0
18/04/2022
9.80
 3,914,800 10.07 10.07 9.45 0 0 0
15/04/2022
10.07
 2,761,500 10.36 10.44 10.07 0 0 0
14/04/2022
10.36
 1,759,800 10.40 10.46 10.31 0 0 0
13/04/2022
10.33
 2,493,700 10.33 10.42 10.23 0 0 0
12/04/2022
10.42
 2,397,700 10.46 10.62 10.25 0 0 0
08/04/2022
10.54
 2,435,600 10.64 10.68 10.50 0 0 0
07/04/2022
10.68
 6,520,000 10.66 10.81 10.60 0 0 0
06/04/2022
10.60
 2,748,400 10.56 10.64 10.48 0 0 0
05/04/2022
10.58
 2,622,300 10.60 10.66 10.48 0 0 0
04/04/2022
10.66
 4,044,200 10.68 10.72 10.48 0 0 0
01/04/2022
10.60
 3,840,600 10.40 10.60 10.33 0 0 0
31/03/2022
10.44
 1,711,000 10.48 10.50 10.31 0 0 0
30/03/2022
10.44
 2,873,400 10.29 10.48 10.29 0 0 0
29/03/2022
10.40
 2,846,700 10.36 10.48 10.31 0 0 0
28/03/2022
10.36
 3,106,200 10.46 10.48 10.27 1,500 0 0.0
25/03/2022
10.54
 3,459,900 10.56 10.58 10.46 0 0 0
24/03/2022
10.58
 3,059,500 10.60 10.64 10.48 0 0 0
23/03/2022
10.66
 2,857,000 10.72 10.72 10.60 0 1,600 0.0
22/03/2022
10.68
 3,839,700 10.64 10.68 10.58 0 0 0
21/03/2022
10.64
 2,653,800 10.60 10.64 10.50 0 0 0
18/03/2022
10.60
 3,986,400 10.58 10.64 10.52 0 0 0
17/03/2022
10.54
 3,434,600 10.52 10.54 10.42 0 0 0
16/03/2022
10.44
 2,204,700 10.48 10.54 10.40 0 0 0
15/03/2022
10.44
 2,737,800 10.44 10.48 10.38 0 0 0
14/03/2022
10.42
 2,739,300 10.36 10.42 10.27 1,700 0 0.0
11/03/2022
10.42
 3,095,200 10.42 10.44 10.31 0 0 0
10/03/2022
10.44
 1,905,600 10.42 10.48 10.33 0 0 0
09/03/2022
10.27
 4,265,700 10.33 10.46 10.07 0 1,700 0.0
08/03/2022
10.33
 6,324,500 10.29 10.50 10.25 14,800 0 0.4
07/03/2022
10.52
 4,338,300 10.60 10.60 10.46 0 0 0
04/03/2022
10.68
 3,706,900 10.68 10.77 10.58 0 0 0
03/03/2022
10.68
 6,329,500 10.52 10.72 10.42 0 28,000 -0.7
02/03/2022
10.48
 11,783,400 10.81 10.85 10.48 0 0 0
01/03/2022
10.89
 6,215,500 10.89 10.95 10.79 0 0 0
28/02/2022
10.95
 5,517,700 11.05 11.05 10.87 0 0 0
25/02/2022
11.05
 6,164,800 10.97 11.14 10.97 0 0 0
24/02/2022
10.97
 8,537,100 11.22 11.26 10.66 9,000 0 0.2
23/02/2022
11.22
 9,718,900 11.18 11.38 11.14 0 0 0
22/02/2022
11.09
 5,855,900 10.97 11.09 10.89 0 0 0
21/02/2022
11.09
 5,818,200 11.09 11.09 10.89 0 9,100 -0.2
18/02/2022
11.09
 6,902,300 10.99 11.09 10.89 0 0 0
17/02/2022
11.09
 3,776,200 11.01 11.14 10.89 0 0 0
16/02/2022
11.03
 4,518,100 11.07 11.07 10.85 0 0 0
15/02/2022
10.97
 5,663,400 10.85 11.01 10.72 0 0 0
14/02/2022
10.77
 11,732,800 11.18 11.44 10.77 1,456,800 0 39.8
11/02/2022
11.32
 5,409,700 11.30 11.46 11.22 43,200 0 1.2
10/02/2022
11.32
 5,966,000 11.40 11.42 11.22 0 0 0
09/02/2022
11.40
 7,803,000 11.51 11.53 11.34 200 1,000,000 -27.9
08/02/2022
11.44
 19,892,100 11.24 11.55 11.20 1,500 500,000 -13.9
07/02/2022
11.24
 4,829,300 11.30 11.30 11.16 6,000 0 0.2
28/01/2022
11.16
 5,011,100 11.09 11.28 11.09 0 200 0.0
27/01/2022
11.20
 4,176,900 11.30 11.30 10.97 3,800 1,500 0.1
26/01/2022
11.30
 9,153,600 11.14 11.36 11.12 0 6,000 0
25/01/2022
11.09
 5,218,200 10.64 11.09 10.60 0 0 0
24/01/2022
10.64
 4,352,700 10.99 11.03 10.52 0 4,000 -0.1
21/01/2022
10.99
 5,430,900 10.89 11.07 10.77 0 0 0
20/01/2022
10.75
 2,046,100 10.68 10.89 10.50 0 0 0
19/01/2022
10.56
 3,299,300 10.48 10.68 10.48 100 0 0.0
18/01/2022
10.42
 6,090,900 10.60 10.72 10.42 0 0 0
17/01/2022
10.64
 7,395,700 11.09 11.26 10.52 0 0 0
14/01/2022
11.01
 4,069,500 11.26 11.53 11.01 0 100 0.0
13/01/2022
11.51
 10,938,700 11.59 11.79 11.34 0 0 0
12/01/2022
11.51
 9,864,100 10.81 11.51 10.81 100 600 0.0
11/01/2022
10.93
 6,528,700 10.89 11.09 10.72 10,900 0 0.3
10/01/2022
10.83
 6,945,500 11.14 11.30 10.83 0 0 0
07/01/2022
11.14
 5,665,400 11.26 11.38 11.14 0 100 0.0
06/01/2022
11.36
 9,183,000 11.18 11.44 11.18 0 11,000 -0.3
05/01/2022
11.38
 11,076,900 11.67 11.71 11.38 0 0 0

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