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)
14/04/2021
7.24
 4,611,600 7.19 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 6.97 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 7.19 7.19 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 7.14 7.21 7.11 0 500 0.0
02/04/2021
7.14
 8,235,700 7.00 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 6.87 6.87 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 6.95 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 6.95 6.95 6.72 15,646,200 10,654,300 113.3
22/03/2021
6.95
 5,063,200 7.10 7.10 6.83 2,910,920 2,658,230 57.5
19/03/2021
7.10
 6,436,100 7.11 7.11 6.89 2,000,390 2,015,070 -3.2
18/03/2021
7.11
 11,309,900 7.02 7.11 6.64 3,200 5,000,100 -112.3
17/03/2021
7.02
 11,731,200 6.92 7.14 6.86 2,700 3,001,100 -67.5
16/03/2021
6.92
 6,608,200 6.80 6.92 6.64 3,400 1,000 0.1
15/03/2021
6.80
 11,402,000 6.57 6.80 6.59 2,600 37,000 -0.7
12/03/2021
6.57
 4,610,100 6.64 6.65 6.51 100 0 0.0
11/03/2021
6.64
 8,762,500 6.31 6.64 6.29 1,000 2,100 0.0
10/03/2021
6.31
 2,986,000 6.26 6.31 6.20 0 4,200 -0.1
09/03/2021
6.26
 2,822,800 6.26 6.26 6.16 0 0 0
08/03/2021
6.26
 2,667,300 6.26 6.29 6.16 2,300 2,900 0.0
05/03/2021
6.26
 1,846,600 6.20 6.26 6.08 2,000 0 0.0
04/03/2021
6.20
 3,571,700 6.38 6.42 6.12 0 0 0
03/03/2021
6.38
 5,598,100 5.99 6.38 5.90 1,100 0 0.0
02/03/2021
5.99
 2,391,700 5.99 6.02 5.90 2,500 0 0.0
01/03/2021
5.99
 3,239,900 5.93 5.99 5.90 0 10,000 -0.2
26/02/2021
5.93
 2,349,300 5.91 5.93 5.72 100 1,900 0.0
25/02/2021
5.91
 1,531,300 5.99 5.99 5.83 1,500 0 0.0
24/02/2021
5.99
 2,317,700 6.01 6.04 5.82 700 0 0.0
23/02/2021
6.01
 5,946,800 5.94 6.01 5.83 100 6,800 -0.1
22/02/2021
5.94
 5,623,500 5.85 5.96 5.83 0 1,000 0.0
19/02/2021
5.85
 4,718,300 5.63 5.85 5.55 3,500 0 0.1
18/02/2021
5.63
 1,880,300 5.69 5.69 5.58 300 0 0.0
17/02/2021
5.69
 2,077,100 5.50 5.69 5.50 400 0 0.0
09/02/2021
5.50
 1,715,400 5.37 5.52 5.34 100 0 0.0
08/02/2021
5.37
 1,467,300 5.50 5.50 5.29 800 0 0.0
05/02/2021
5.50
 2,465,500 5.47 5.50 5.34 300 0 0.0
04/02/2021
5.47
 1,112,200 5.53 5.53 5.41 600 0 0.0
03/02/2021
5.53
 3,625,100 5.23 5.53 5.18 2,300 300 0.0
02/02/2021
5.23
 1,491,900 5.25 5.31 5.06 0 0 0
01/02/2021
5.25
 1,864,400 5.34 5.34 5.03 100 0 0.0
29/01/2021
5.34
 3,033,900 5.12 5.37 4.77 600 7,700 -0.1
28/01/2021
5.12
 1,906,300 5.50 5.50 5.12 0 0 0
27/01/2021
5.50
 2,240,000 5.75 5.75 5.37 0 0 0
26/01/2021
5.75
 2,076,500 5.82 5.82 5.53 4,600 2,500 0.0
25/01/2021
5.82
 2,317,700 5.88 5.88 5.78 31,500 0 0.6
22/01/2021
5.88
 6,146,500 5.85 5.93 5.80 2,000 0 0.0
21/01/2021
5.85
 5,980,900 5.85 5.88 5.77 1,500 2,000 0.0
20/01/2021
5.85
 2,122,300 5.85 5.88 5.52 6,600 700 0.1
19/01/2021
5.85
 2,760,800 6.20 6.23 5.77 0 8,300 -0.2
18/01/2021
6.20
 3,836,200 6.34 6.34 6.20 100 500 0.0
15/01/2021
6.34
 6,096,800 6.29 6.34 6.21 12,900 34,700 -0.4
14/01/2021
6.29
 5,747,400 6.29 6.29 6.01 28,200 0 0.6
13/01/2021
6.29
 6,368,000 6.48 6.48 6.24 9,700 100 0.2
12/01/2021
6.48
 5,232,000 6.54 6.54 6.45 1,642,700 12,900 33.7
11/01/2021
6.54
 8,229,200 6.51 6.56 6.48 3,359,600 1,000 69.4
08/01/2021
6.51
 9,146,300 6.32 6.54 6.32 3,207,100 37,000 65.0
07/01/2021
6.32
 10,025,000 6.13 6.32 6.10 1,211,800 1,100 23.6
06/01/2021
6.13
 13,781,900 5.94 6.15 5.94 2,800 32,500 -0.6
05/01/2021
5.94
 6,425,700 5.94 5.94 5.83 30,800 1,400 0.5
04/01/2021
5.94
 10,019,300 5.94 5.97 5.82 1,900 7,400 -0.1
31/12/2020
5.94
 8,721,150 5.97 5.97 5.86 2,910 10,520 -0.1
30/12/2020
5.97
 6,435,250 6.01 6.01 5.88 250 800 0.0
29/12/2020
6.01
 9,680,050 5.93 6.01 5.85 4,500 3,200 0.0
28/12/2020
5.93
 8,600,300 5.85 6.01 5.85 127,600 0 2.4
25/12/2020
5.85
 9,311,200 5.47 5.85 5.47 9,480 0 0.2
24/12/2020
5.47
 7,683,250 5.37 5.53 5.34 5,350 0 0.1
23/12/2020
5.37
 30,431,340 4.74 5.69 5.36 77,190 0 1.4
22/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
30/11/-0001
3.60
 5,647,700 3.62 3.65 3.59 0 0 0

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