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

12.25
-0.15
(-1.21%)
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
(2025-11-12) 		0.60 4.92% 169,135,000 293,500 3.5
12.05
13.15
12.40
2 tháng
(2025-10-13) 		-0.65 -4.83% 355,286,000 -4,230,500 -59.1
12
13.45
12.40
3 tháng
(2025-09-15) 		-0.95 -6.91% 537,350,100 -13,371,800 -183.1
12
14
12.40
6 tháng
(2025-06-16) 		2.63 25.90% 1,799,258,100 -36,295,473 -296.1
10
15.42
12.40
12 tháng
(2024-12-17) 		3.26 34.15% 2,719,221,500 -37,627,564 -357.0
8.33
15.42
12.40
24 tháng
(2023-12-25) 		4.66 57.23% 4,616,158,400 -41,190,303 -263.4
8.14
15.42
12.40
36 tháng
(2022-12-28) 		4.85 61.03% 5,946,946,900 -127,931,403 -1,430.1
7.53
15.42
12.40
60 tháng
(2021-01-07) 		5.21 68.73% 8,563,051,200 -123,559,902 -1,285.5
6.14
15.42
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2021
10.62
 15,134,100 10.18 10.62 9.94 12,800 4,500,200 -120.6
19/07/2021
10.18
 9,009,300 10.94 10.94 10.18 11,100 700 0.3
16/07/2021
10.94
 19,445,200 10.79 11.00 10.58 12,000 0 0.3
15/07/2021
10.79
 6,092,400 10.51 10.79 10.37 306,000 0 8.5
14/07/2021
10.51
 7,539,400 10.62 10.66 10.20 1,018,600 0 28.1
13/07/2021
10.62
 7,645,900 10.62 10.77 10.36 500,000 0 14.1
12/07/2021
10.62
 13,397,100 11.19 11.19 10.41 800,000 0 23.5
09/07/2021
11.19
 12,047,800 11.42 11.46 10.77 686,100 1,514,976 -24.3
08/07/2021
11.42
 8,075,400 11.66 11.76 11.27 500,000 500,000 2.0
07/07/2021
11.66
 14,672,400 11.09 11.66 10.85 1,000,200 800,000 6.4
06/07/2021
11.09
 16,651,200 11.91 12.10 11.09 599,600 686,100 -3.0
05/07/2021
11.91
 10,529,900 11.82 11.91 11.57 943,000 500,000 14.0
02/07/2021
11.82
 10,115,300 11.76 11.99 11.74 140,500 1,000,200 -26.8
01/07/2021
11.76
 19,224,500 11.46 11.78 11.42 1,497,500 599,600 26.8
30/06/2021
11.46
 8,707,900 11.49 11.61 11.34 0 943,000 -28.5
29/06/2021
11.49
 15,280,600 11.49 11.76 11.44 0 140,500 -4.3
28/06/2021
11.49
 26,626,300 10.75 11.49 10.85 0 1,500,500 -44.3
25/06/2021
10.75
 5,347,400 10.75 10.77 10.58 0 800 -0.0
24/06/2021
10.75
 3,799,500 10.77 10.83 10.54 0 0 0
23/06/2021
10.77
 5,455,500 10.77 10.92 10.62 0 0 0
22/06/2021
10.77
 11,162,500 10.54 10.89 10.53 100 0 0.0
21/06/2021
10.54
 4,210,500 10.60 10.60 10.41 0 0 0
18/06/2021
10.60
 6,309,400 10.43 10.60 10.39 0 0 0
17/06/2021
10.43
 4,754,100 10.36 10.43 10.05 0 100 -0.0
16/06/2021
10.36
 5,584,100 10.54 10.56 10.24 0 600 -0.0
15/06/2021
10.54
 4,771,600 10.58 10.62 10.36 0 0 0
14/06/2021
10.58
 7,562,400 10.62 10.66 10.43 0 0 0
11/06/2021
10.62
 7,618,800 10.28 10.66 10.20 0 0 0
10/06/2021
10.28
 4,809,300 10.62 10.73 10.24 0 0 0
09/06/2021
10.62
 13,619,700 10.20 10.73 9.79 824,900 0 22.3
08/06/2021
10.20
 9,546,900 10.96 11.00 10.20 0 0 0
07/06/2021
10.96
 10,186,200 11.53 11.53 10.73 0 2,000 -0.1
04/06/2021
11.53
 14,704,200 10.96 11.68 10.72 0 824,800 -25.0
03/06/2021
10.96
 17,838,400 10.51 11.15 10.43 2,700 0 0.1
02/06/2021
10.51
 9,966,900 10.62 10.62 10.24 5,800 0 0.2
01/06/2021
10.62
 13,815,600 10.41 10.75 10.24 0 0 0
31/05/2021
10.41
 11,145,300 10.13 10.43 9.94 2,500 2,700 -0.0
28/05/2021
10.13
 9,092,700 9.75 10.17 9.67 0 20,800 -0.6
27/05/2021
9.75
 11,178,900 9.58 10.05 9.60 4,100 0 0.1
26/05/2021
9.58
 10,557,800 9.44 9.62 9.48 500 2,500 -0.1
25/05/2021
9.44
 10,987,400 9.48 9.48 9.35 2,800 0 0.1
24/05/2021
9.48
 9,504,400 9.46 9.62 9.41 1,600 0 0.0
21/05/2021
9.46
 10,045,500 9.43 9.67 9.39 5,900 500 0.1
20/05/2021
9.43
 22,779,300 8.82 9.43 8.82 0 2,800 -0.1
19/05/2021
8.82
 8,526,600 8.72 8.84 8.67 0 1,600 -0.0
18/05/2021
8.72
 6,124,600 8.80 8.86 8.57 0 5,900 -0.1
17/05/2021
8.80
 7,568,400 8.88 8.97 8.67 0 0 0
14/05/2021
8.88
 11,371,400 8.82 8.97 8.76 5,600 0 0.1
13/05/2021
8.82
 10,390,700 8.80 8.88 8.65 200 0 0.0
12/05/2021
8.80
 7,042,000 8.71 8.80 8.61 100 0 0.0
11/05/2021
8.71
 13,380,100 8.57 8.86 8.61 4,300,200 5,600 94.7
10/05/2021
8.57
 8,456,800 8.42 8.63 8.31 5,000,300 0 109.8
07/05/2021
8.42
 4,094,300 8.50 8.52 8.34 55,900 300 1.2
06/05/2021
8.50
 10,988,100 8.46 8.63 8.44 0 4,300,200 -97.4
05/05/2021
8.46
 16,356,000 8.19 8.46 8.23 0 5,000,300 -110.1
04/05/2021
8.19
 2,921,400 8.23 8.23 7.97 0 60,000 -1.3
29/04/2021
8.23
 3,835,500 8.19 8.25 8.10 0 0 0
28/04/2021
8.19
 3,178,800 8.06 8.23 8.06 0 0 0
27/04/2021
8.06
 6,336,300 8.23 8.25 8.06 0 736,200 -15.7
26/04/2021
8.23
 2,819,900 8.31 8.34 8.12 1,224,100 0 28.1
23/04/2021
8.31
 3,599,100 8.16 8.34 7.97 120,000 0 2.5
22/04/2021
8.16
 3,962,500 8.50 8.52 8.16 203,000 0 4.6
20/04/2021
8.50
 8,192,700 8.48 8.72 8.33 75,000 1,224,100 -26.4
19/04/2021
8.48
 4,472,300 8.40 8.48 8.27 500 120,000 -2.6
16/04/2021
8.40
 4,800,500 8.57 8.57 8.23 6,600 203,000 -4.3
15/04/2021
8.57
 4,711,500 8.69 8.69 8.40 100 75,000 -1.7
14/04/2021
8.69
 4,611,600 8.63 8.69 8.46 1,400 0 0.0
13/04/2021
8.63
 5,651,300 8.84 8.84 8.53 1,100 0 0.0
12/04/2021
8.84
 10,339,600 8.36 8.84 8.29 500 5,100 -0.1
09/04/2021
8.36
 6,552,600 8.36 8.36 8.25 2,300 3,500 -0.0
08/04/2021
8.36
 4,592,700 8.61 8.63 8.34 500 1,100 -0.0
07/04/2021
8.61
 4,460,400 8.63 8.63 8.50 400 500 -0.0
06/04/2021
8.63
 6,024,100 8.65 8.67 8.55 600 2,300 -0.0
05/04/2021
8.65
 6,408,700 8.57 8.65 8.53 0 500 -0.0
02/04/2021
8.57
 8,235,700 8.40 8.57 8.27 4,200 400 0.1
01/04/2021
8.40
 5,410,400 8.29 8.40 8.29 600 600 0
31/03/2021
8.29
 6,208,800 8.21 8.36 8.08 0 0 0
30/03/2021
8.21
 3,757,300 8.21 8.23 8.08 1,100 4,200 -0.1
29/03/2021
8.21
 6,127,400 8.25 8.25 8.08 100 0 0.0
26/03/2021
8.25
 4,614,500 8.25 8.27 7.93 14,200 600 0.3
25/03/2021
8.25
 5,718,400 8.34 8.34 8.14 504,700 200 11.1
24/03/2021
8.34
 6,169,500 8.16 8.53 8.04 155,000 1,000 3.3
23/03/2021
8.16
 6,249,400 8.34 8.34 8.06 15,646,200 10,654,300 113.3
22/03/2021
8.34
 5,063,200 8.52 8.52 8.19 2,910,920 2,658,230 57.5
19/03/2021
8.52
 6,436,100 8.53 8.53 8.27 2,000,390 2,015,070 -3.2
18/03/2021
8.53
 11,309,900 8.42 8.53 7.97 3,200 5,000,100 -112.3
17/03/2021
8.42
 11,731,200 8.31 8.57 8.23 2,700 3,001,100 -67.5
16/03/2021
8.31
 6,608,200 8.16 8.31 7.97 3,400 1,000 0.1
15/03/2021
8.16
 11,402,000 7.89 8.16 7.91 2,600 37,000 -0.7
12/03/2021
7.89
 4,610,100 7.97 7.98 7.81 100 0 0.0
11/03/2021
7.97
 8,762,500 7.57 7.97 7.55 1,000 2,100 -0.0
10/03/2021
7.57
 2,986,000 7.51 7.57 7.43 0 4,200 -0.1
09/03/2021
7.51
 2,822,800 7.51 7.51 7.40 0 0 0
08/03/2021
7.51
 2,667,300 7.51 7.55 7.40 2,300 2,900 -0.0
05/03/2021
7.51
 1,846,600 7.43 7.51 7.30 2,000 0 0.0
04/03/2021
7.43
 3,571,700 7.66 7.70 7.34 0 0 0
03/03/2021
7.66
 5,598,100 7.19 7.66 7.07 1,100 0 0.0
02/03/2021
7.19
 2,391,700 7.19 7.23 7.07 2,500 0 0.0
01/03/2021
7.19
 3,239,900 7.11 7.19 7.07 0 10,000 -0.2
26/02/2021
7.11
 2,349,300 7.09 7.11 6.87 100 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |