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)
11/08/2021
9.80
 16,270,000 9.48 9.97 9.44 0 0 0
10/08/2021
9.48
 7,059,400 9.48 9.56 9.39 0 0 0
09/08/2021
9.42
 8,060,300 9.31 9.42 9.20 0 0 0
06/08/2021
9.37
 6,125,200 9.48 9.48 9.26 0 0 0
05/08/2021
9.42
 5,782,000 9.37 9.44 9.28 0 0 0
04/08/2021
9.37
 8,324,500 9.32 9.42 9.25 39,000 0 1.2
03/08/2021
9.23
 7,024,600 9.21 9.23 9.02 0 0 0
02/08/2021
9.21
 6,342,400 9.37 9.37 9.12 4,500 0 0.1
30/07/2021
9.37
 10,009,300 9.23 9.40 9.23 0 39,000 -1.2
29/07/2021
9.23
 7,240,000 9.01 9.23 8.99 0 0 0
28/07/2021
8.98
 3,719,600 8.98 8.99 8.85 4,000 4,500 0.0
27/07/2021
8.98
 5,421,500 8.90 9.04 8.88 3,295,400 0 91.3
26/07/2021
8.88
 4,695,500 8.77 8.90 8.69 4,937,048 0 136.3
23/07/2021
8.90
 15,238,000 8.79 9.04 8.79 4,592,500 4,000 129.3
22/07/2021
8.85
 9,514,700 8.82 8.98 8.66 0 3,295,400 -92.0
21/07/2021
8.82
 16,353,100 8.85 8.90 8.69 62,800 4,943,000 -136.7
20/07/2021
8.85
 15,134,100 8.49 8.85 8.28 12,800 4,500,200 -120.6
19/07/2021
8.49
 9,009,300 8.79 8.82 8.49 11,100 700 0.3
16/07/2021
9.12
 19,445,200 8.99 9.17 8.82 12,000 0 0.3
15/07/2021
8.99
 6,092,400 8.71 8.99 8.64 306,000 0 8.5
14/07/2021
8.76
 7,539,400 8.85 8.88 8.50 1,018,600 0 28.1
13/07/2021
8.85
 7,645,900 8.85 8.98 8.63 500,000 0 14.1
12/07/2021
8.85
 13,397,100 9.29 9.29 8.68 800,000 0 23.5
09/07/2021
9.32
 12,047,800 9.51 9.55 8.98 686,100 1,514,976 -24.3
08/07/2021
9.51
 8,075,400 9.77 9.80 9.39 500,000 500,000 2.0
07/07/2021
9.72
 14,672,400 9.51 9.72 9.04 1,000,200 800,000 6.4
06/07/2021
9.25
 16,651,200 9.97 10.08 9.25 599,600 686,100 -3.0
05/07/2021
9.93
 10,529,900 9.89 9.93 9.64 943,000 500,000 14.0
02/07/2021
9.85
 10,115,300 9.85 9.99 9.78 140,500 1,000,200 -26.8
01/07/2021
9.80
 19,224,500 9.55 9.81 9.51 1,497,500 599,600 26.8
30/06/2021
9.55
 8,707,900 9.66 9.67 9.45 0 943,000 -28.5
29/06/2021
9.58
 15,280,600 9.58 9.80 9.53 0 140,500 -4.3
28/06/2021
9.58
 26,626,300 9.04 9.58 9.04 0 1,500,500 -44.3
25/06/2021
8.96
 5,347,400 8.96 8.98 8.82 0 800 0.0
24/06/2021
8.96
 3,799,500 9.01 9.02 8.79 0 0 0
23/06/2021
8.98
 5,455,500 9.07 9.10 8.85 0 0 0
22/06/2021
8.98
 11,162,500 8.85 9.07 8.77 100 0 0.0
21/06/2021
8.79
 4,210,500 8.83 8.83 8.68 0 0 0
18/06/2021
8.83
 6,309,400 8.72 8.83 8.66 0 0 0
17/06/2021
8.69
 4,754,100 8.38 8.69 8.38 0 100 0.0
16/06/2021
8.63
 5,584,100 8.80 8.80 8.53 0 600 0.0
15/06/2021
8.79
 4,771,600 8.82 8.85 8.63 0 0 0
14/06/2021
8.82
 7,562,400 8.85 8.88 8.69 0 0 0
11/06/2021
8.85
 7,618,800 8.60 8.88 8.50 0 0 0
10/06/2021
8.57
 4,809,300 8.85 8.95 8.53 0 0 0
09/06/2021
8.85
 13,619,700 8.53 8.95 8.16 824,900 0 22.3
08/06/2021
8.50
 9,546,900 8.95 9.17 8.50 0 0 0
07/06/2021
9.13
 10,186,200 9.48 9.48 8.95 0 2,000 -0.1
04/06/2021
9.61
 14,704,200 9.13 9.74 8.93 0 824,800 -25.0
03/06/2021
9.13
 17,838,400 8.85 9.29 8.69 2,700 0 0.1
02/06/2021
8.76
 9,966,900 8.68 8.85 8.53 5,800 0 0.2
01/06/2021
8.85
 13,815,600 8.76 8.96 8.53 0 0 0
31/05/2021
8.68
 11,145,300 8.46 8.69 8.28 2,500 2,700 0.0
28/05/2021
8.44
 9,092,700 8.17 8.47 8.06 0 20,800 -0.6
27/05/2021
8.12
 11,178,900 8.00 8.38 8.00 4,100 0 0.1
26/05/2021
7.98
 10,557,800 7.90 8.01 7.90 500 2,500 -0.1
25/05/2021
7.87
 10,987,400 7.82 7.90 7.79 2,800 0 0.1
24/05/2021
7.90
 9,504,400 7.92 8.01 7.84 1,600 0 0.0
21/05/2021
7.89
 10,045,500 7.85 8.06 7.82 5,900 500 0.1
20/05/2021
7.85
 22,779,300 7.35 7.85 7.35 0 2,800 -0.1
19/05/2021
7.35
 8,526,600 7.27 7.36 7.22 0 1,600 0.0
18/05/2021
7.27
 6,124,600 7.33 7.38 7.14 0 5,900 -0.1
17/05/2021
7.33
 7,568,400 7.43 7.48 7.22 0 0 0
14/05/2021
7.40
 11,371,400 7.36 7.48 7.30 5,600 0 0.1
13/05/2021
7.35
 10,390,700 7.30 7.40 7.21 200 0 0.0
12/05/2021
7.33
 7,042,000 7.25 7.33 7.18 100 0 0.0
11/05/2021
7.25
 13,380,100 7.18 7.38 7.18 4,300,200 5,600 94.7
10/05/2021
7.14
 8,456,800 6.95 7.19 6.92 5,000,300 0 109.8
07/05/2021
7.02
 4,094,300 7.08 7.10 6.95 55,900 300 1.2
06/05/2021
7.08
 10,988,100 7.11 7.19 7.03 0 4,300,200 -97.4
05/05/2021
7.05
 16,356,000 6.86 7.05 6.86 0 5,000,300 -110.1
04/05/2021
6.83
 2,921,400 6.70 6.86 6.64 0 60,000 -1.3
29/04/2021
6.86
 3,835,500 6.84 6.87 6.75 0 0 0
28/04/2021
6.83
 3,178,800 6.73 6.86 6.72 0 0 0
27/04/2021
6.72
 6,336,300 6.80 6.87 6.72 0 736,200 -15.7
26/04/2021
6.86
 2,819,900 6.94 6.95 6.76 1,224,100 0 28.1
23/04/2021
6.92
 3,599,100 6.67 6.95 6.64 120,000 0 2.5
22/04/2021
6.80
 3,962,500 7.10 7.10 6.80 203,000 0 4.6
20/04/2021
7.08
 8,192,700 7.19 7.27 6.94 75,000 1,224,100 -26.4
19/04/2021
7.06
 4,472,300 7.00 7.06 6.89 500 120,000 -2.6
16/04/2021
7.00
 4,800,500 7.03 7.13 6.86 6,600 203,000 -4.3
15/04/2021
7.14
 4,711,500 7.24 7.24 7.00 100 75,000 -1.7
14/04/2021
7.24
 4,611,600 7.14 7.24 7.05 1,400 0 0.0
13/04/2021
7.19
 5,651,300 7.36 7.36 7.11 1,100 0 0.0
12/04/2021
7.36
 10,339,600 6.99 7.36 6.91 500 5,100 -0.1
09/04/2021
6.97
 6,552,600 6.97 6.97 6.87 2,300 3,500 0.0
08/04/2021
6.97
 4,592,700 7.18 7.19 6.95 500 1,100 0.0
07/04/2021
7.18
 4,460,400 7.18 7.18 7.08 400 500 0.0
06/04/2021
7.19
 6,024,100 7.21 7.22 7.13 600 2,300 0.0
05/04/2021
7.21
 6,408,700 7.16 7.21 7.11 0 500 0.0
02/04/2021
7.14
 8,235,700 7.05 7.14 6.89 4,200 400 0.1
01/04/2021
7.00
 5,410,400 6.91 7.00 6.91 600 600 0
31/03/2021
6.91
 6,208,800 6.84 6.97 6.73 0 0 0
30/03/2021
6.84
 3,757,300 6.84 6.86 6.73 1,100 4,200 -0.1
29/03/2021
6.84
 6,127,400 6.83 6.86 6.73 100 0 0.0
26/03/2021
6.87
 4,614,500 6.87 6.89 6.61 14,200 600 0.3
25/03/2021
6.87
 5,718,400 6.78 6.95 6.78 504,700 200 11.1
24/03/2021
6.95
 6,169,500 6.80 7.11 6.70 155,000 1,000 3.3
23/03/2021
6.80
 6,249,400 6.92 6.92 6.72 15,646,200 10,654,300 113.3
22/03/2021
6.95
 5,063,200 7.06 7.06 6.83 2,910,920 2,658,230 57.5

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