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
(2026-10-02) 		1.75 12.46% 216,540,700 -32,959,313 -116.1
13.90
16.05
15.75
2 tháng
(2026-09-03) 		2.45 18.35% 375,524,700 -30,582,613 -84.7
12.80
16.05
15.75
3 tháng
(2026-08-03) 		2.38 17.76% 498,501,800 -36,885,113 -184.0
12.79
16.05
15.75
6 tháng
(2026-05-05) 		5.22 49.29% 1,265,076,200 14,884,387 564.9
10.58
16.05
15.75
12 tháng
(2025-11-06) 		5.72 56.69% 2,084,573,100 3,419,287 435.9
9
16.05
15.75
24 tháng
(2024-11-11) 		7.71 95.30% 4,771,915,100 -19,679,174 -297.7
6.94
16.05
15.75
36 tháng
(2023-11-17) 		8.80 125.78% 6,593,151,200 1,184,808 75.6
6.70
16.05
15.75
60 tháng
(2021-11-29) 		4.62 41.36% 8,800,486,200 -87,815,673 -1,121.3
5.53
16.05
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
11.92
 17,747,900 11.88 11.92 11.71 0 0 0
30/12/2021
11.71
 14,673,800 11.44 11.71 11.36 0 0 0
29/12/2021
11.44
 8,929,800 11.42 11.49 11.28 0 0 0
28/12/2021
11.30
 8,129,000 11.32 11.36 11.09 0 0 0
27/12/2021
11.22
 6,668,300 11.14 11.30 10.89 0 0 0
24/12/2021
11.14
 10,502,500 10.81 11.14 10.68 0 400 0
23/12/2021
10.83
 9,154,000 10.97 11.03 10.33 0 0 0
22/12/2021
10.97
 11,308,000 11.07 11.16 10.72 600 0 0.0
21/12/2021
10.89
 10,647,300 10.68 10.89 10.60 0 0 0
20/12/2021
10.77
 7,162,500 10.68 10.77 10.58 0 0 0
17/12/2021
10.75
 6,534,700 10.64 10.79 10.52 0 600 0.0
16/12/2021
10.62
 9,098,200 10.44 10.66 10.33 100 0 0.0
15/12/2021
10.36
 7,001,400 10.15 10.46 10.11 0 0 0
14/12/2021
10.17
 6,940,000 10.07 10.48 10.03 0 0 0
13/12/2021
10.13
 9,748,000 10.27 10.29 10.11 700 100 0.0
10/12/2021
10.27
 7,901,600 10.27 10.40 10.23 28,300 28,000 0.0
09/12/2021
10.25
 4,608,800 10.23 10.29 10.17 100 0 0.0
08/12/2021
10.23
 14,039,400 10.05 10.48 9.94 0 700 0.0
07/12/2021
10.05
 4,953,000 10.07 10.13 9.84 0 300 0.0
06/12/2021
9.86
 18,680,500 10.27 10.40 9.62 0 100 0.0
03/12/2021
10.27
 7,588,700 10.83 10.93 10.27 300 0 0.0
02/12/2021
10.77
 5,148,900 11.09 11.09 10.77 1,500 0 0.0
01/12/2021
11.09
 10,364,100 10.64 11.09 10.50 0 0 0
30/11/2021
10.68
 14,855,000 11.34 11.38 10.68 0 300 0.0
29/11/2021
11.18
 10,077,700 11.22 11.34 10.97 0 1,600 0
26/11/2021
11.40
 10,632,100 11.42 11.51 11.22 0 0 0
25/11/2021
11.42
 11,173,400 11.51 11.59 11.34 600 0 0.0
24/11/2021
11.59
 18,292,500 10.89 11.59 10.79 5,100 2,900 0.1
23/11/2021
10.87
 11,098,000 10.85 11.01 10.56 0 0 0
22/11/2021
10.79
 29,139,900 10.27 10.81 10.19 12,310,000 12,310,600 0.0
19/11/2021
10.11
 21,606,600 9.86 10.36 9.74 0 5,200 -0.1
18/11/2021
9.78
 8,356,300 9.74 9.94 9.70 1,200 0 0.0
17/11/2021
9.74
 7,282,400 9.86 9.86 9.72 0 0 0
16/11/2021
9.86
 7,498,700 9.94 10.07 9.78 0 1,000 0.0
15/11/2021
9.94
 8,143,900 10.03 10.07 9.88 0 1,200 0.0
12/11/2021
9.90
 10,643,600 9.70 9.99 9.51 0 0 0
11/11/2021
9.70
 13,850,300 10.09 10.09 9.66 2,100 0 0.0
10/11/2021
10.09
 7,253,500 10.27 10.27 10.09 0 0 0
09/11/2021
10.25
 9,589,500 10.44 10.50 10.21 600 0 0.0
08/11/2021
10.33
 21,392,900 10.05 10.42 9.90 1,500 2,100 0.0
05/11/2021
10.11
 9,070,200 10.17 10.19 10.01 700 0 0.0
04/11/2021
10.19
 8,494,900 10.27 10.29 10.07 2,400 0 0
03/11/2021
10.25
 26,474,900 9.66 10.27 9.66 2,500 1,000 0.0
02/11/2021
9.66
 6,928,400 9.64 9.66 9.53 0 600 0.0
01/11/2021
9.64
 10,233,100 9.49 9.66 9.47 0 0 0
29/10/2021
9.41
 8,428,800 9.37 9.41 9.23 0 5,700 -0.1
28/10/2021
9.33
 7,045,600 9.33 9.41 9.27 0 0 0
27/10/2021
9.31
 5,521,900 9.27 9.37 9.16 0 0 0
26/10/2021
9.33
 4,332,400 9.35 9.35 9.10 600 0 0.0
25/10/2021
9.41
 5,060,000 9.41 9.43 9.35 0 0 0
22/10/2021
9.41
 5,082,800 9.39 9.43 9.31 410,000 410,000 0
21/10/2021
9.39
 12,660,300 9.18 9.39 9.18 0 600 0.0
20/10/2021
9.12
 6,872,500 9.12 9.20 9.00 0 0 0
19/10/2021
9.00
 2,292,000 9.04 9.06 8.94 0 0 0
18/10/2021
9.04
 2,868,500 9.08 9.10 8.96 0 0 0
15/10/2021
9.06
 3,588,200 9.08 9.14 8.98 0 0 0
14/10/2021
9.04
 3,600,700 9.14 9.14 9.00 0 0 0
13/10/2021
9.12
 2,652,000 9.16 9.25 9.06 0 0 0
12/10/2021
9.23
 3,987,400 9.25 9.25 9.14 2,000 0 0.0
11/10/2021
9.23
 6,244,500 9.08 9.23 9.02 100 0 0
08/10/2021
9.10
 2,402,900 9.12 9.14 9.00 200 0 0.0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/10/2021
9.12
 6,081,400 9.04 9.14 8.98 0 300 0.0
06/10/2021
8.69
 6,582,500 9.06 9.10 8.69 0 0 0
05/10/2021
9.04
 5,387,700 8.96 9.04 8.85 0 2,000 -0.1
04/10/2021
8.98
 5,739,500 9.07 9.10 8.69 0 0 0
01/10/2021
9.10
 6,496,000 9.21 9.26 8.93 12,830,600 12,830,600 0
30/09/2021
9.26
 3,480,100 9.34 9.34 9.17 1,200 0 0.0
29/09/2021
9.32
 4,374,500 9.32 9.34 9.13 14,600 0 0.4
28/09/2021
9.37
 3,816,100 9.29 9.37 9.20 0 0 0
27/09/2021
9.32
 4,542,000 9.61 9.61 9.32 0 0 0
24/09/2021
9.48
 14,502,400 9.18 9.48 9.17 0 15,800 -0.5
23/09/2021
9.17
 3,077,000 9.20 9.21 9.04 0 0 0
22/09/2021
9.17
 2,806,700 9.07 9.17 9.04 0 0 0
21/09/2021
9.07
 3,332,800 9.17 9.23 9.06 0 0 0
20/09/2021
9.31
 6,379,500 9.39 9.42 9.23 0 0 0
17/09/2021
9.25
 5,662,800 9.10 9.25 9.09 0 0 0
16/09/2021
9.06
 4,645,900 9.06 9.10 8.99 0 0 0
15/09/2021
9.02
 6,658,400 8.91 9.09 8.85 0 0 0
14/09/2021
8.98
 2,866,100 9.07 9.07 8.88 0 0 0
13/09/2021
9.10
 3,163,400 9.17 9.17 8.98 0 0 0
10/09/2021
9.17
 3,682,600 9.20 9.26 9.07 3,210,000 3,210,000 0
09/09/2021
9.20
 2,837,000 9.10 9.20 9.07 0 0 0
08/09/2021
9.12
 4,650,100 9.32 9.34 9.04 0 0 0
07/09/2021
9.29
 7,553,600 9.18 9.32 9.17 0 0 0
06/09/2021
9.13
 4,919,000 9.17 9.18 8.99 0 0 0
01/09/2021
9.04
 6,053,100 8.95 9.04 8.90 0 0 0
31/08/2021
8.95
 5,173,500 8.98 9.01 8.85 0 0 0
30/08/2021
8.95
 4,093,000 8.96 9.01 8.82 200 0 0.0
27/08/2021
8.85
 4,210,700 8.74 8.85 8.57 0 0 0
26/08/2021
8.82
 3,653,000 8.77 8.87 8.74 3,376,400 3,360,000 0.5
25/08/2021
8.82
 3,608,000 8.83 8.85 8.71 400 200 0.0
24/08/2021
8.72
 7,471,100 8.57 8.82 8.38 0 0 0
23/08/2021
8.53
 9,662,000 8.98 8.98 8.53 12,000 16,400 -0.1
20/08/2021
8.98
 16,878,500 9.51 9.61 8.85 100 400 0.0
19/08/2021
9.51
 9,937,300 9.70 9.74 9.44 0 0 0
18/08/2021
9.74
 8,741,400 9.86 9.94 9.70 0 12,000 -0.4
17/08/2021
9.93
 9,270,800 10.05 10.08 9.81 3,200 100 0.1
16/08/2021
9.96
 16,130,200 9.70 10.08 9.51 0 0 0
13/08/2021
9.69
 6,202,000 9.80 9.80 9.44 0 0 0
12/08/2021
9.83
 8,479,600 9.80 9.83 9.67 0 3,200 -0.1

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