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)
09/01/2026
10.42
 7,926,600 10.58 10.71 10.42 300 66,300 -0.8
08/01/2026
10.54
 14,636,400 10.50 10.75 10.42 1,333,300 344,700 12.5
07/01/2026
10.50
 8,025,300 10.33 10.58 10.33 174,600 46,900 1.6
06/01/2026
10.33
 4,765,200 10.25 10.38 10.17 180,700 40,900 1.7
05/01/2026
10.25
 5,454,400 10.33 10.38 10.21 25,800 38,900 -0.2
31/12/2025
10.33
 4,949,500 10.46 10.46 10.21 169,700 82,300 1.1
30/12/2025
10.42
 5,698,600 10.25 10.42 10.25 671,500 25,100 8.0
29/12/2025
10.25
 1,778,400 10.25 10.33 10.21 0 6,700 -0.1
26/12/2025
10.25
 8,374,700 10.33 10.33 10.13 154,600 79,700 0.9
25/12/2025
10.33
 6,846,300 10.46 10.50 10.33 4,000 39,400 -0.4
24/12/2025
10.50
 6,042,200 10.42 10.63 10.33 0 1,100 0.0
23/12/2025
10.50
 10,065,700 10.79 10.83 10.42 0 80,400 -1.0
22/12/2025
10.75
 6,400,000 10.63 10.79 10.58 12,800 27,600 -0.2
19/12/2025
10.58
 5,507,700 10.46 10.71 10.42 281,100 146,300 1.7
18/12/2025
10.42
 2,962,500 10.33 10.42 10.29 17,500 4,700 0.2
17/12/2025
10.38
 2,611,200 10.42 10.46 10.33 32,000 26,500 0.1
16/12/2025
10.42
 3,269,400 10.21 10.50 10.17 155,600 11,100 1.8
15/12/2025
10.21
 5,841,100 10.25 10.42 10.17 126,700 51,100 0.9
12/12/2025
10.33
 8,358,500 10.71 10.71 10.33 1,000 209,400 -2.6
11/12/2025
10.67
 3,805,800 10.71 10.79 10.63 353,600 112,500 3.1
10/12/2025
10.67
 3,078,300 10.67 10.75 10.63 17,500 83,200 -0.8
09/12/2025
10.67
 9,466,100 10.83 10.83 10.54 1,300 471,100 -6.1
08/12/2025
10.83
 4,479,600 11.04 11.04 10.79 4,800 839,300 -10.9
05/12/2025
10.96
 11,944,200 10.88 11.17 10.75 233,800 439,400 -2.7
04/12/2025
10.79
 7,740,700 10.92 11 10.79 270,200 76,700 2.5
03/12/2025
10.88
 10,138,100 10.71 10.96 10.63 576,900 580,600 -0.1
02/12/2025
10.58
 12,083,700 10.71 10.75 10.46 236,400 69,800 2.1
01/12/2025
10.75
 10,423,600 11.04 11.08 10.75 234,000 15,700 2.9
28/11/2025
10.96
 23,116,700 11.17 11.42 10.88 204,800 68,300 1.8
27/11/2025
10.88
 23,219,600 10.33 10.88 10.29 1,272,800 151,500 14.2
26/11/2025
10.17
 2,634,700 10.08 10.17 10.04 180,800 131,700 0.6
25/11/2025
10.04
 4,718,900 10.13 10.17 10 274,900 1,700 3.3
24/11/2025
10.13
 1,695,200 10.13 10.17 10.08 200 0 0.0
21/11/2025
10.13
 7,080,700 10.13 10.17 10.04 341,900 918,000 -7.0
20/11/2025
10.13
 3,283,300 10.17 10.21 10.08 0 887,600 -10.8
19/11/2025
10.13
 5,779,700 10.25 10.29 10.13 452,400 568,300 -1.4
18/11/2025
10.25
 4,943,900 10.33 10.33 10.21 0 138,000 -1.7
17/11/2025
10.33
 6,174,900 10.08 10.33 10.08 1,204,500 24,300 14.4
14/11/2025
10.04
 4,853,200 10.08 10.13 10 2,100 64,100 -0.7
13/11/2025
10.08
 4,409,500 10.21 10.21 10.08 104,400 76,300 0.3
12/11/2025
10.17
 4,064,600 10.13 10.17 10.04 79,300 35,000 0.5
11/11/2025
10.08
 4,956,800 10.04 10.13 9.96 863,400 200 10.4
10/11/2025
10
 3,921,600 10.04 10.13 9.96 142,100 126,500 0.2
07/11/2025
10.08
 6,560,700 10.08 10.17 10 1,676,600 424,000 15.2
06/11/2025
10.08
 2,872,000 10.17 10.21 10.08 500 253,300 -3.1
05/11/2025
10.17
 3,269,400 10.25 10.25 10.13 444,300 256,700 2.3
04/11/2025
10.25
 8,089,700 10 10.29 9.88 247,500 325,200 -0.9
03/11/2025
10
 6,722,000 10.13 10.25 10 733,300 157,900 7.0
31/10/2025
10.04
 9,062,000 10.29 10.29 10.04 7,100 323,700 -3.9
30/10/2025
10.29
 4,412,800 10.50 10.54 10.21 2,800 633,200 -7.8
29/10/2025
10.46
 9,907,700 10.13 10.54 10.08 809,000 25,900 9.7
28/10/2025
10.17
 7,686,800 10.08 10.17 9.92 331,600 359,600 -0.3
27/10/2025
10.08
 5,850,700 10.33 10.33 10.08 92,500 4,900 1.1
24/10/2025
10.25
 7,556,200 10.29 10.33 10.08 314,800 621,300 -3.8
23/10/2025
10.33
 3,918,900 10.38 10.46 10.29 1,800 22,000 -0.3
22/10/2025
10.38
 6,595,800 10.58 10.58 10.21 83,900 965,200 -10.9
21/10/2025
10.29
 12,312,200 10.21 10.46 10.04 1,131,400 40,300 13.3
20/10/2025
10.17
 22,715,600 10.88 10.92 10.17 15,600 738,000 -9.3
17/10/2025
10.88
 13,130,400 11.04 11.04 10.88 424,700 1,605,600 -15.5
16/10/2025
11.04
 18,764,800 11.04 11.08 10.92 69,700 1,212,100 -15.1
15/10/2025
11.04
 6,344,000 11.08 11.21 11 11,100 458,200 -5.9
14/10/2025
11.04
 11,744,900 11.25 11.38 11.04 7,500 2,357,500 -31.5
13/10/2025
11.21
 9,756,000 11.21 11.33 11.17 69,000 1,092,900 -13.8
10/10/2025
11.42
 10,665,400 11.42 11.50 11.29 18,500 1,284,100 -17.3
09/10/2025
11.42
 11,674,100 11.38 11.50 11.29 236,300 1,826,300 -21.7
08/10/2025
11.33
 10,248,200 11.38 11.46 11.17 18,100 1,130,500 -15.1
07/10/2025
11.17
 9,657,100 11.38 11.46 11.13 18,700 939,200 -12.4
06/10/2025
11.29
 10,117,000 10.96 11.29 10.96 738,400 1,315,100 -7.7
03/10/2025
10.92
 7,572,600 11.08 11.13 10.92 221,700 1,262,100 -13.7
02/10/2025
11.08
 11,279,700 11.08 11.33 11.08 33,000 1,545,900 -20.3
01/10/2025
11.04
 4,409,500 10.96 11.13 10.96 403,800 659,500 -3.4
30/09/2025
10.96
 7,960,300 10.96 11 10.83 638,200 510,400 1.7
29/09/2025
10.96
 5,932,600 10.92 11 10.88 273,500 1,400 3.6
26/09/2025
10.92
 6,317,900 11.13 11.13 10.92 66,300 571,400 -6.7
25/09/2025
11.08
 4,256,700 11.25 11.25 11.08 39,800 85,000 -0.6
24/09/2025
11.21
 7,521,300 10.92 11.21 10.83 378,600 78,200 3.9
23/09/2025
10.92
 4,882,900 10.92 11.08 10.92 263,700 19,300 3.2
22/09/2025
10.92
 11,920,000 11.25 11.29 10.83 159,700 111,900 0.7
19/09/2025
11.25
 6,205,300 11.50 11.50 11.21 7,000 25,800 -0.3
18/09/2025
11.33
 10,731,000 11.71 11.71 11.29 16,100 88,400 -1.0
17/09/2025
11.63
 12,673,800 11.67 11.83 11.50 100,700 255,800 -2.2
16/09/2025
11.67
 19,302,600 11.54 11.75 11.50 15,000 618,300 -8.4
15/09/2025
11.46
 8,736,100 11.54 11.58 11.33 33,100 2,082,900 -28.1
12/09/2025
11.54
 12,269,000 11.38 11.63 11.25 51,700 2,134,900 -28.6
11/09/2025
11.29
 16,654,100 11.46 11.46 10.88 1,594,000 759,700 11.2
10/09/2025
11.46
 8,922,200 11.75 11.79 11.38 140,100 1,130,700 -13.7
09/09/2025
11.67
 13,676,900 11.67 11.79 11.42 15,400 1,296,200 -17.8
08/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
08/09/2025
11.54
 35,498,900 12.33 12.67 11.50 301,200 2,778,200 -36.8
05/09/2025
12.29
 38,897,500 12.95 13.02 12.29 763,300 887,300 -2.5
04/09/2025
12.85
 35,181,600 12.50 12.85 12.36 1,269,000 3,719,300 -45.3
03/09/2025
12.36
 30,333,600 12.33 12.53 12.33 1,885,400 1,590,300 5.3
29/08/2025
12.29
 22,126,300 12.26 12.36 12.12 897,000 814,200 1.5
28/08/2025
12.19
 22,786,700 12.40 12.47 12.12 1,608,400 25,698,600 -421.7
27/08/2025
12.36
 33,097,000 12.60 12.74 12.22 1,328,600 3,278,500 -34.8
26/08/2025
12.43
 39,854,000 11.35 12.43 11.18 3,112,500 1,408,300 29.0
25/08/2025
11.63
 36,087,500 12.57 12.64 11.63 327,600 1,386,200 -18.9
22/08/2025
12.50
 69,789,400 12.85 12.85 11.94 1,901,300 2,264,700 -6.5
21/08/2025
12.12
 32,859,700 11.53 12.12 11.46 2,508,800 1,090,600 24.5
20/08/2025
11.35
 41,219,500 11.08 11.49 10.83 1,800,900 425,900 22.1
19/08/2025
10.94
 23,972,800 10.94 11.04 10.83 765,700 2,031,800 -19.9

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