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
(2026-10-05) 		1.85 13.31% 221,717,600 -31,578,473 -96.9
13.90
16.20
16.20
2 tháng
(2026-09-03) 		2.40 17.98% 386,392,300 -30,566,573 -84.7
12.80
16.20
16.20
3 tháng
(2026-08-04) 		2.25 16.67% 500,750,900 -37,422,373 -192.9
12.79
16.20
16.20
6 tháng
(2026-05-06) 		5.13 48.24% 1,266,036,100 13,865,027 551.7
10.62
16.20
16.20
12 tháng
(2025-11-07) 		5.67 56.20% 2,092,568,700 3,688,127 439.0
9
16.20
16.20
24 tháng
(2024-11-12) 		7.63 93.85% 4,766,940,600 -18,621,834 -285.5
6.94
16.20
16.20
36 tháng
(2023-11-20) 		8.81 126.80% 6,595,935,600 627,848 68.0
6.70
16.20
16.20
60 tháng
(2021-11-29) 		4.57 40.92% 8,811,353,800 -87,799,633 -1,121.3
5.53
16.20
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2026
12.17
 5,893,300 12.13 12.33 12 207,200 106,900 1.5
10/06/2026
12.17
 4,148,600 12.08 12.25 12.08 313,100 207,200 1.5
09/06/2026
12.08
 5,825,500 11.83 12.17 11.83 402,700 73,100 4.8
08/06/2026
11.83
 9,853,600 12.25 12.25 11.79 674,700 768,400 -1.4
05/06/2026
12.33
 7,520,500 12.25 12.38 12.08 129,300 483,600 -5.2
04/06/2026
12.13
 5,669,600 12.08 12.25 11.96 328,800 893,600 -8.2
03/06/2026
12.08
 7,303,100 11.92 12.29 11.88 869,500 386,900 6.9
02/06/2026
11.92
 8,921,600 11.83 12.08 11.79 1,605,200 512,600 15.6
01/06/2026
11.88
 26,544,600 12.46 12.50 11.88 1,013,100 7,024,900 -87.8
29/05/2026
12.75
 31,819,800 12.42 12.75 12.33 7,708,300 1,641,100 93.3
28/05/2026
12.58
 28,816,700 12.50 12.63 12.25 4,786,600 3,547,000 18.7
27/05/2026
12.50
 30,671,800 12.21 12.67 12.17 7,552,800 616,100 104.0
26/05/2026
12.21
 16,191,000 12.04 12.29 12.04 2,126,100 162,800 28.8
25/05/2026
12.04
 11,001,000 11.96 12.25 11.88 1,809,100 1,170,000 9.2
22/05/2026
12
 17,598,200 12 12.04 11.79 4,267,800 2,182,400 30.2
21/05/2026
12.04
 15,130,900 11.96 12.04 11.75 4,481,800 967,800 50.9
20/05/2026
12
 25,839,000 11.92 12 11.33 4,987,800 3,207,500 26.1
19/05/2026
12.04
 32,080,100 11.58 12.04 11.50 13,386,600 1,136,800 174.1
18/05/2026
11.58
 15,810,900 11.50 11.58 11.33 5,230,700 502,200 65.5
15/05/2026
11.58
 15,716,100 11.58 11.58 11.46 4,251,900 1,291,700 41.2
14/05/2026
11.54
 18,235,600 11.50 11.58 11.33 4,252,900 3,206,700 14.6
13/05/2026
11.33
 17,675,800 11.25 11.38 11.17 703,800 1,851,900 -15.5
12/05/2026
11.17
 8,968,900 11.25 11.29 11.04 639,200 760,100 -1.6
11/05/2026
11.25
 18,547,600 11.33 11.58 11.17 307,700 563,600 -3.4
08/05/2026
11.25
 35,803,500 10.83 11.42 10.79 4,311,300 1,409,800 39.1
07/05/2026
10.83
 21,728,900 10.67 11 10.54 3,355,900 767,800 33.2
06/05/2026
10.63
 4,496,900 10.63 10.67 10.54 281,200 119,200 2.1
05/05/2026
10.58
 9,907,700 10.50 10.75 10.46 1,992,400 957,000 13.2
04/05/2026
10.46
 4,245,100 10.46 10.54 10.42 1,162,100 31,600 14.2
29/04/2026
10.42
 5,034,100 10.42 10.50 10.42 1,713,100 320,100 17.5
28/04/2026
10.42
 4,096,700 10.50 10.54 10.42 474,700 252,000 2.8
24/04/2026
10.50
 7,110,000 10.58 10.67 10.50 32,500 346,600 -4.0
23/04/2026
10.50
 14,550,200 10.67 10.75 10.50 2,800 941,800 -12.0
22/04/2026
10.63
 14,152,400 10.38 10.67 10.33 179,500 343,600 -2.1
21/04/2026
10.38
 9,829,200 10.38 10.54 10.33 222,200 0 2.8
20/04/2026
10.38
 14,655,100 10.54 10.58 10.38 315,200 87,000 2.9
17/04/2026
10.54
 8,991,300 10.58 10.63 10.50 299,100 143,000 2.0
16/04/2026
10.54
 10,953,200 10.50 10.63 10.46 478,300 364,300 1.4
15/04/2026
10.46
 13,069,700 10.63 10.79 10.46 239,200 129,500 1.4
14/04/2026
10.58
 10,225,400 10.75 10.92 10.54 28,800 218,400 -2.4
13/04/2026
10.67
 10,942,500 10.54 10.67 10.46 577,200 334,700 3.1
10/04/2026
10.63
 34,694,900 10.13 10.75 10.13 1,606,300 401,400 15.3
09/04/2026
10.08
 6,878,100 10.08 10.17 9.96 129,600 259,500 -1.6
08/04/2026
10.17
 19,869,900 9.83 10.21 9.71 914,400 71,900 10.0
07/04/2026
9.63
 4,532,600 9.58 9.67 9.54 19,200 243,400 -2.6
06/04/2026
9.58
 5,832,200 9.63 9.67 9.54 1,000 55,700 -0.6
03/04/2026
9.58
 7,449,500 9.54 9.67 9.50 201,700 39,600 1.9
02/04/2026
9.50
 5,560,400 9.63 9.67 9.50 1,020,300 559,700 5.3
01/04/2026
9.67
 7,957,900 9.75 9.79 9.63 667,500 2,121,000 -16.9
31/03/2026
9.63
 11,297,900 9.46 9.75 9.42 411,000 4,288,900 -44.6
30/03/2026
9.46
 7,126,200 9.42 9.46 9.33 194,500 3,029,400 -32.0
27/03/2026
9.46
 6,612,900 9.42 9.50 9.38 447,300 2,007,000 -17.6
26/03/2026
9.42
 3,768,800 9.42 9.46 9.38 79,400 570,400 -5.6
25/03/2026
9.42
 4,478,300 9.46 9.54 9.38 213,600 1,879,200 -18.8
24/03/2026
9.38
 2,798,300 9.33 9.42 9.25 584,800 18,400 6.4
23/03/2026
9.13
 6,750,600 9.38 9.38 9.08 0 404,600 -4.5
20/03/2026
9.38
 3,971,600 9.42 9.46 9.29 124,900 161,900 -0.4
19/03/2026
9.33
 1,967,400 9.33 9.42 9.29 32,200 156,300 -1.4
18/03/2026
9.46
 3,005,500 9.50 9.58 9.42 67,500 91,800 -0.3
17/03/2026
9.46
 4,142,700 9.42 9.63 9.42 22,400 163,900 -1.6
16/03/2026
9.38
 2,802,300 9.38 9.42 9.33 185,000 112,000 0.8
13/03/2026
9.38
 4,299,600 9.33 9.42 9.25 387,700 4,000 4.3
12/03/2026
9.38
 3,337,600 9.29 9.50 9.29 47,800 20,500 0.3
11/03/2026
9.54
 5,658,100 9.25 9.54 9.17 512,500 100 5.8
10/03/2026
9.17
 7,714,700 9.17 9.38 9.08 11,800 151,900 -1.5
09/03/2026
9
 9,199,000 9 9.17 9 4,300 11,100 -0.1
06/03/2026
9.67
 3,705,300 9.63 9.71 9.54 0 77,100 -0.9
05/03/2026
9.67
 3,865,000 9.75 9.79 9.67 4,100 16,800 -0.1
04/03/2026
9.71
 12,381,700 9.71 9.75 9.46 502,200 541,800 -0.4
03/03/2026
9.71
 7,676,900 9.92 9.96 9.67 6,400 108,000 -1.2
02/03/2026
9.92
 8,030,400 9.83 10 9.83 88,600 484,800 -4.7
27/02/2026
10.17
 6,703,300 10.17 10.21 10.04 7,400 2,623,500 -31.7
26/02/2026
10.17
 4,738,200 10.21 10.29 10.13 400 1,636,100 -20.0
25/02/2026
10.17
 5,532,800 10.13 10.25 10.13 123,000 1,773,700 -20.2
24/02/2026
10.13
 4,032,600 10.08 10.17 10.04 40,300 730,000 -8.4
23/02/2026
10.08
 3,269,700 10.08 10.17 10.04 52,400 307,000 -3.1
13/02/2026
10.04
 2,101,700 10.04 10.08 10 6,000 209,200 -2.4
12/02/2026
10.08
 1,993,200 10.04 10.08 9.96 89,700 100 1.1
11/02/2026
10
 3,456,100 9.88 10.08 9.83 148,000 132,700 0.2
10/02/2026
9.83
 3,360,000 9.92 9.96 9.83 10,300 8,100 0.0
09/02/2026
9.88
 2,634,300 10 10.04 9.88 12,500 263,800 -3.0
06/02/2026
10
 7,040,300 10.08 10.08 9.92 24,000 3,100 0.3
05/02/2026
10.08
 2,506,600 10.17 10.21 10.08 12,100 390,100 -4.6
04/02/2026
10.17
 7,026,500 10.17 10.21 10.08 0 125,400 -1.5
03/02/2026
10.17
 4,097,300 10.21 10.25 10.13 5,500 86,600 -1.0
02/02/2026
10.17
 4,904,400 10.29 10.29 10.13 3,500 88,500 -1.0
30/01/2026
10.33
 5,283,700 10.17 10.33 10.17 133,200 45,500 1.1
29/01/2026
10.13
 2,956,200 10.13 10.21 10.08 0 136,900 -1.7
28/01/2026
10.13
 4,659,500 10.21 10.25 10.08 30,300 316,300 -3.5
27/01/2026
10.17
 4,256,500 10.25 10.25 10.13 5,700 33,400 -0.3
26/01/2026
10.21
 8,587,800 10.38 10.42 10.17 37,700 1,244,400 -14.9
23/01/2026
10.38
 3,759,800 10.50 10.54 10.38 7,100 84,000 -1.0
22/01/2026
10.50
 5,185,900 10.42 10.50 10.42 461,600 67,200 4.9
21/01/2026
10.42
 5,947,700 10.38 10.50 10.33 7,300 309,200 -3.8
20/01/2026
10.46
 5,285,700 10.58 10.67 10.46 177,700 35,600 1.8
19/01/2026
10.54
 5,227,500 10.50 10.54 10.42 95,800 24,800 0.9
16/01/2026
10.46
 6,054,000 10.50 10.63 10.46 291,100 90,500 2.5
15/01/2026
10.50
 8,609,300 10.54 10.58 10.42 66,400 122,400 -0.7
14/01/2026
10.50
 11,806,700 10.71 10.75 10.46 248,900 99,600 1.9
13/01/2026
10.71
 12,761,800 10.83 10.83 10.67 25,400 104,500 -1.0

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