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

12.40
-0.40
(-3.12%)
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
(2025-11-12) 		0.60 4.92% 169,135,000 293,500 3.5
12.05
13.15
12.40
2 tháng
(2025-10-13) 		-0.65 -4.83% 355,286,000 -4,230,500 -59.1
12
13.45
12.40
3 tháng
(2025-09-15) 		-0.95 -6.91% 537,350,100 -13,371,800 -183.1
12
14
12.40
6 tháng
(2025-06-16) 		2.63 25.90% 1,799,258,100 -36,295,473 -296.1
10
15.42
12.40
12 tháng
(2024-12-17) 		3.26 34.15% 2,719,221,500 -37,627,564 -357.0
8.33
15.42
12.40
24 tháng
(2023-12-25) 		4.66 57.23% 4,616,158,400 -41,190,303 -263.4
8.14
15.42
12.40
36 tháng
(2022-12-28) 		4.85 61.03% 5,946,946,900 -127,931,403 -1,430.1
7.53
15.42
12.40
60 tháng
(2021-01-07) 		5.21 68.73% 8,563,051,200 -123,559,902 -1,285.5
6.14
15.42
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2023
8.46
 22,545,100 8.27 8.53 8.21 1,000 10,487,400 -134.8
19/07/2023
8.27
 5,867,700 8.27 8.33 8.21 1,000 500,000 -6.4
18/07/2023
8.27
 5,208,800 8.21 8.27 8.17 153,100 0 2.0
17/07/2023
8.21
 4,443,800 8.17 8.24 8.14 500 19,400 -0.2
14/07/2023
8.17
 8,054,900 8.30 8.37 8.08 13,200 0 0.2
13/07/2023
8.30
 5,493,500 8.27 8.37 8.24 11,300 4,000 0.1
12/07/2023
8.27
 3,284,600 8.33 8.40 8.27 12,100 0 0.2
11/07/2023
8.33
 11,512,700 8.17 8.37 8.21 20,000 202,000 -2.4
10/07/2023
8.17
 5,272,100 8.11 8.21 8.14 1,000 9,400 -0.1
07/07/2023
8.11
 3,442,500 8.08 8.11 8.01 148,900 68,500 1.0
06/07/2023
8.08
 4,531,700 8.14 8.17 7.98 100 63,100 -0.8
05/07/2023
8.14
 3,837,700 8.11 8.21 8.11 0 1,400 -0.0
04/07/2023
8.11
 3,132,800 8.11 8.14 8.04 0 0 0
03/07/2023
8.11
 3,871,400 8.08 8.11 8.04 0 149,000 -1.9
30/06/2023
8.08
 8,445,700 8.17 8.17 8.01 0 0 0
29/06/2023
8.17
 4,467,000 8.27 8.33 8.14 224,000 0 2.9
28/06/2023
8.27
 5,602,200 8.21 8.33 8.17 25,000 0 0.3
27/06/2023
8.21
 5,211,300 8.27 8.27 8.14 20,100 0 0.3
26/06/2023
8.27
 4,553,200 8.30 8.37 8.14 100 74,600 -1.0
23/06/2023
8.30
 5,413,400 8.37 8.43 8.27 0 0 0
22/06/2023
8.37
 6,452,200 8.30 8.40 8.30 47,600 25,000 0.3
21/06/2023
8.30
 3,892,000 8.27 8.30 8.21 13,700 21,500 -0.1
20/06/2023
8.27
 2,958,500 8.21 8.27 8.14 20,400 44,500 -0.3
19/06/2023
8.21
 3,045,300 8.27 8.30 8.14 16,300 58,900 -0.5
16/06/2023
8.27
 6,198,200 8.30 8.37 8.21 20,000 101,500 -1.1
15/06/2023
8.30
 4,428,500 8.27 8.33 8.17 979,700 0 12.6
14/06/2023
8.27
 5,095,400 8.40 8.53 8.27 21,100 50,100 -0.4
13/06/2023
8.40
 6,454,200 8.40 8.43 8.27 2,352,800 48,000 30.0
12/06/2023
8.40
 5,918,200 8.40 8.46 8.27 531,100 625,500 -1.2
09/06/2023
8.40
 7,633,900 8.14 8.40 8.08 731,000 277,300 5.8
08/06/2023
8.14
 6,087,100 8.33 8.33 8.11 1,560,100 204,800 17.3
07/06/2023
8.33
 8,018,900 8.21 8.40 8.17 58,600 200,100 -1.8
06/06/2023
8.21
 6,547,200 8.11 8.21 8.04 7,800 205,900 -2.5
05/06/2023
8.11
 6,202,700 8.14 8.24 8.01 0 269,800 -3.4
02/06/2023
8.14
 8,977,500 7.88 8.17 7.95 151,900 200,000 -0.6
01/06/2023
7.88
 4,706,700 7.69 7.92 7.66 76,000 220,400 -1.7
31/05/2023
7.69
 1,917,300 7.69 7.72 7.66 300 200,000 -2.4
30/05/2023
7.69
 2,076,600 7.66 7.76 7.63 2,700 250,000 -3.0
29/05/2023
7.66
 1,313,200 7.60 7.69 7.63 27,100 216,800 -2.3
26/05/2023
7.60
 1,456,600 7.66 7.69 7.60 100 46,300 -0.6
25/05/2023
7.66
 1,712,100 7.69 7.72 7.63 1,000 254,000 -3.0
24/05/2023
7.69
 1,714,800 7.76 7.79 7.69 3,000 200,000 -2.4
23/05/2023
7.76
 1,414,700 7.79 7.82 7.72 14,900 200,000 -2.2
22/05/2023
7.79
 2,752,000 7.72 7.79 7.72 24,000 200,000 -2.1
19/05/2023
7.72
 2,311,000 7.72 7.76 7.66 25,600 200,100 -2.1
18/05/2023
7.72
 1,731,700 7.69 7.79 7.69 137,900 150,300 -0.1
17/05/2023
7.69
 2,067,600 7.76 7.82 7.69 19,200 150,000 -1.6
16/05/2023
7.76
 1,624,800 7.85 7.85 7.76 32,200 150,000 -1.4
15/05/2023
7.85
 3,259,800 7.85 7.95 7.79 31,200 150,000 -1.5
12/05/2023
7.85
 2,931,700 7.79 7.85 7.69 40,900 248,100 -2.5
11/05/2023
7.79
 1,324,600 7.85 7.88 7.79 3,300 0 0.0
10/05/2023
7.85
 2,289,500 7.76 7.85 7.69 16,800 800 0.2
09/05/2023
7.76
 2,057,100 7.76 7.79 7.69 500 150,000 -1.8
08/05/2023
7.76
 2,886,600 7.63 7.76 7.66 5,500 150,000 -1.7
05/05/2023
7.63
 1,974,800 7.69 7.72 7.63 200 150,000 -1.8
04/05/2023
7.69
 2,385,900 7.60 7.72 7.56 87,700 150,000 -0.7
28/04/2023
7.60
 3,084,500 7.53 7.63 7.50 5,600 0 0.1
27/04/2023
7.53
 3,118,500 7.60 7.66 7.53 20,500 0 0.2
26/04/2023
7.60
 2,954,800 7.66 7.69 7.53 10,300 0 0.1
25/04/2023
7.66
 3,456,100 7.82 7.92 7.66 610 189,217 -2.3
24/04/2023
7.82
 3,041,900 7.92 7.92 7.79 30,020,200 150,350 364.4
21/04/2023
7.92
 3,022,200 7.92 7.98 7.76 19,500 100,000 -1.0
20/04/2023
7.92
 1,770,500 7.92 7.95 7.82 5,200 4,600 0.0
19/04/2023
7.92
 3,118,000 8.04 8.08 7.85 300 30,201,000 -373.0
18/04/2023
8.04
 1,892,300 8.14 8.14 7.98 1,000 100,000 -1.2
17/04/2023
8.14
 1,734,300 8.14 8.17 8.04 10,100 200,000 -2.4
14/04/2023
8.14
 6,130,000 7.98 8.27 7.95 100 100,000 -1.3
13/04/2023
7.98
 1,267,000 8.01 8.04 7.92 8,300 4,600 0.0
12/04/2023
8.01
 2,131,300 8.01 8.04 7.95 14,100 0 0.2
11/04/2023
8.01
 2,130,200 7.92 8.01 7.85 26,300 1,400 0.3
10/04/2023
7.92
 2,974,800 8.01 8.11 7.92 100 0 0.0
07/04/2023
8.01
 1,604,800 8.01 8.11 7.95 200 0 0.0
06/04/2023
8.01
 3,478,700 8.11 8.14 8.01 100 208,800 -2.6
05/04/2023
8.11
 3,131,600 8.17 8.17 8.01 200 5,800 -0.1
04/04/2023
8.17
 3,116,500 8.14 8.21 8.04 0 0 -0.0
03/04/2023
8.14
 2,221,200 8.08 8.21 8.04 1,100 4,400 -0.0
31/03/2023
8.08
 3,557,100 8.01 8.11 7.92 5,000 8,755 -0.0
30/03/2023
8.01
 3,685,200 7.82 8.08 7.92 0 400 -0.0
29/03/2023
7.82
 1,200,200 7.82 7.82 7.72 300 353,600 -4.3
28/03/2023
7.82
 1,936,700 7.79 7.85 7.76 1,700 0 0.0
27/03/2023
7.79
 819,400 7.79 7.82 7.72 9,800 0 0.1
24/03/2023
7.79
 1,155,100 7.76 7.79 7.72 1,900 0 0.0
23/03/2023
7.76
 849,500 7.72 7.76 7.63 0 0 0
22/03/2023
7.72
 522,400 7.69 7.79 7.69 0 0 0
21/03/2023
7.69
 852,300 7.66 7.69 7.63 43,504,410 43,500,000 -2.6
20/03/2023
7.66
 1,583,400 7.79 7.79 7.56 40,800,600 41,021,300 -2.6
17/03/2023
7.79
 740,400 7.72 7.82 7.72 31,003,600 31,000,000 0.0
16/03/2023
7.72
 759,500 7.85 7.85 7.72 2,000 581 0.0
15/03/2023
7.85
 1,935,000 7.69 7.88 7.69 500 3,100 -0.0
14/03/2023
7.69
 1,450,900 7.76 7.79 7.60 600 4,500 -0.0
13/03/2023
7.76
 1,744,800 7.88 7.88 7.69 4,100 0 0.0
10/03/2023
7.88
 1,323,200 7.95 7.95 7.79 0 50,000 -0.6
09/03/2023
7.95
 2,258,100 7.88 7.98 7.82 0 15,000 -0.2
08/03/2023
7.88
 1,714,500 7.82 7.88 7.69 0 300 -0.0
07/03/2023
7.82
 1,182,400 7.82 7.85 7.72 600 7,100 -0.1
06/03/2023
7.82
 1,508,500 7.76 7.88 7.72 3,400 0 0.0
03/03/2023
7.76
 1,230,600 7.92 7.98 7.69 300 30,000 -0.4
02/03/2023
7.92
 897,300 7.95 7.98 7.82 28,300 0 0.3
01/03/2023
7.95
 2,761,500 7.72 7.95 7.66 430,100 13,900 5.2
28/02/2023
7.72
 889,600 7.69 7.76 7.56 1,610 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |