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

12.90
0
(0%)
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
(2026-08-19) 		-0.06 -0.45% 93,744,100 -1,608,400 -33.1
11.85
13.35
12.90
2 tháng
(2026-07-20) 		-0.56 -4.15% 236,109,200 -12,379,900 -203.6
11.85
13.54
12.90
3 tháng
(2026-06-22) 		-0.06 -0.45% 377,447,800 -9,515,200 -157.3
11.85
13.62
12.90
6 tháng
(2026-03-23) 		3.78 41.37% 1,204,885,700 37,452,700 550.4
9.12
13.62
12.90
12 tháng
(2025-09-23) 		1.98 18.17% 2,063,553,100 18,795,200 305.9
9
13.62
12.90
24 tháng
(2024-09-30) 		3.84 42.34% 4,929,812,800 -16,976,961 -584.8
6.94
13.62
12.90
36 tháng
(2023-10-04) 		5.53 74.99% 6,601,809,800 30,029,421 129.2
6.14
13.62
12.90
60 tháng
(2021-10-14) 		3.86 42.70% 8,973,008,200 -57,233,660 -1,046.7
5.53
13.62
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
9.12
 4,650,100 9.29 9.34 9.04 0 0 0
07/09/2021
9.29
 7,553,600 9.13 9.32 9.17 0 0 0
06/09/2021
9.13
 4,919,000 9.04 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 8.95 9.01 8.85 0 0 0
30/08/2021
8.95
 4,093,000 8.85 9.01 8.82 200 0 0.0
27/08/2021
8.85
 4,210,700 8.82 8.85 8.57 0 0 0
26/08/2021
8.82
 3,653,000 8.82 8.87 8.74 3,376,400 3,360,000 0.5
25/08/2021
8.82
 3,608,000 8.72 8.85 8.71 400 200 0.0
24/08/2021
8.72
 7,471,100 8.53 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 9.74 9.74 9.44 0 0 0
18/08/2021
9.74
 8,741,400 9.93 9.94 9.70 0 12,000 -0.4
17/08/2021
9.93
 9,270,800 9.96 10.08 9.81 3,200 100 0.1
16/08/2021
9.96
 16,130,200 9.69 10.08 9.51 0 0 0
13/08/2021
9.69
 6,202,000 9.83 9.83 9.44 0 0 0
12/08/2021
9.83
 8,479,600 9.80 9.83 9.67 0 3,200 -0.1
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 9.42 9.56 9.39 0 0 0
09/08/2021
9.42
 8,060,300 9.37 9.42 9.20 0 0 0
06/08/2021
9.37
 6,125,200 9.42 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 9.23 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 8.98 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 8.88 9.04 8.88 3,295,400 0 91.3
26/07/2021
8.88
 4,695,500 8.90 8.90 8.69 4,937,048 0 136.3
23/07/2021
8.90
 15,238,000 8.85 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 9.12 9.12 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 8.76 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 9.32 9.32 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 9.72 9.80 9.39 500,000 500,000 2.0
07/07/2021
9.72
 14,672,400 9.25 9.72 9.04 1,000,200 800,000 6.4
06/07/2021
9.25
 16,651,200 9.93 10.08 9.25 599,600 686,100 -3.0
05/07/2021
9.93
 10,529,900 9.85 9.93 9.64 943,000 500,000 14.0
02/07/2021
9.85
 10,115,300 9.80 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 9.58 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 8.96 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 8.98 9.02 8.79 0 0 0
23/06/2021
8.98
 5,455,500 8.98 9.10 8.85 0 0 0
22/06/2021
8.98
 11,162,500 8.79 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 8.69 8.83 8.66 0 0 0
17/06/2021
8.69
 4,754,100 8.63 8.69 8.38 0 100 0.0
16/06/2021
8.63
 5,584,100 8.79 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 8.57 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 8.50 8.95 8.16 824,900 0 22.3
08/06/2021
8.50
 9,546,900 9.13 9.17 8.50 0 0 0
07/06/2021
9.13
 10,186,200 9.61 9.61 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 8.76 9.29 8.69 2,700 0 0.1
02/06/2021
8.76
 9,966,900 8.85 8.85 8.53 5,800 0 0.2
01/06/2021
8.85
 13,815,600 8.68 8.96 8.53 0 0 0
31/05/2021
8.68
 11,145,300 8.44 8.69 8.28 2,500 2,700 0.0
28/05/2021
8.44
 9,092,700 8.12 8.47 8.06 0 20,800 -0.6
27/05/2021
8.12
 11,178,900 7.98 8.38 8.00 4,100 0 0.1
26/05/2021
7.98
 10,557,800 7.87 8.01 7.90 500 2,500 -0.1
25/05/2021
7.87
 10,987,400 7.90 7.90 7.79 2,800 0 0.1
24/05/2021
7.90
 9,504,400 7.89 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 7.40 7.48 7.22 0 0 0
14/05/2021
7.40
 11,371,400 7.35 7.48 7.30 5,600 0 0.1
13/05/2021
7.35
 10,390,700 7.33 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 7.14 7.38 7.18 4,300,200 5,600 94.7
10/05/2021
7.14
 8,456,800 7.02 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 7.05 7.19 7.03 0 4,300,200 -97.4
05/05/2021
7.05
 16,356,000 6.83 7.05 6.86 0 5,000,300 -110.1
04/05/2021
6.83
 2,921,400 6.86 6.86 6.64 0 60,000 -1.3
29/04/2021
6.86
 3,835,500 6.83 6.87 6.75 0 0 0
28/04/2021
6.83
 3,178,800 6.72 6.86 6.72 0 0 0
27/04/2021
6.72
 6,336,300 6.86 6.87 6.72 0 736,200 -15.7
26/04/2021
6.86
 2,819,900 6.92 6.95 6.76 1,224,100 0 28.1
23/04/2021
6.92
 3,599,100 6.80 6.95 6.64 120,000 0 2.5
22/04/2021
6.80
 3,962,500 7.08 7.10 6.80 203,000 0 4.6
20/04/2021
7.08
 8,192,700 7.06 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 7.14 7.14 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

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