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)
14/08/2023
7.69
 7,068,000 7.69 7.72 7.61 90,000 200,000 -1.6
11/08/2023
7.69
 10,987,800 7.59 7.69 7.48 6,900 102,800 -1.4
10/08/2023
7.59
 8,079,300 7.53 7.59 7.51 18,300 200 0.3
09/08/2023
7.59
 11,307,500 7.61 7.64 7.51 0 850,000 -12.0
08/08/2023
7.69
 13,866,500 7.83 7.83 7.64 1,300 100,000 -1.4
07/08/2023
7.83
 12,380,500 7.80 7.96 7.75 1,000 18,400 -0.3
04/08/2023
7.69
 12,831,600 7.51 7.69 7.48 2,600 0 0.0
03/08/2023
7.51
 11,042,100 7.53 7.61 7.48 219,000 1,300 3.1
02/08/2023
7.53
 10,235,300 7.51 7.56 7.43 190,500 1,000 2.7
01/08/2023
7.48
 19,944,000 7.37 7.64 7.35 28,000 1,600 0.4
31/07/2023
7.35
 10,658,500 7.37 7.45 7.32 49,400 0 0.7
28/07/2023
7.32
 31,275,000 7.21 7.35 7.13 154,100 17,731,400 -238.1
27/07/2023
7.16
 20,227,300 7.16 7.21 7.08 181,100 12,005,400 -159.0
26/07/2023
7.16
 19,698,900 7.21 7.26 7.13 27,000 13,440,600 -181.6
25/07/2023
7.21
 29,413,500 7.32 7.37 7.21 151,300 16,000,000 -217.3
24/07/2023
7.26
 22,384,600 7.10 7.26 7.05 156,900 10,953,000 -143.7
21/07/2023
7.08
 18,768,700 7.16 7.18 7.05 94,200 9,820,300 -129.7
20/07/2023
7.05
 22,545,100 6.86 7.10 6.84 1,000 10,487,400 -134.8
19/07/2023
6.86
 6,041,600 6.89 6.94 6.84 1,000 500,000 -6.4
18/07/2023
6.89
 5,208,800 6.84 6.89 6.81 153,100 0 2.0
17/07/2023
6.84
 4,443,800 6.84 6.86 6.78 500 19,400 -0.2
14/07/2023
6.78
 8,648,700 6.94 6.97 6.73 13,200 0 0.2
13/07/2023
6.92
 5,493,500 6.94 6.97 6.86 11,300 4,000 0.1
12/07/2023
6.92
 3,427,500 7.00 7.00 6.89 12,100 0 0.2
11/07/2023
6.94
 11,512,700 6.84 6.97 6.84 20,000 202,000 -2.4
10/07/2023
6.81
 5,272,100 6.81 6.84 6.78 1,000 9,400 -0.1
07/07/2023
6.76
 3,442,500 6.73 6.76 6.68 148,900 68,500 1.0
06/07/2023
6.73
 4,531,700 6.78 6.81 6.65 100 63,100 -0.8
05/07/2023
6.78
 3,963,600 6.78 6.84 6.76 0 1,400 0.0
04/07/2023
6.78
 3,397,100 6.76 6.78 6.70 0 0 0
03/07/2023
6.76
 3,871,400 6.76 6.76 6.70 0 149,000 -1.9
30/06/2023
6.73
 8,445,700 6.81 6.81 6.68 0 0 0
29/06/2023
6.81
 4,963,200 6.92 6.94 6.78 224,000 0 2.9
28/06/2023
6.92
 5,718,500 6.84 6.94 6.81 25,000 0 0.3
27/06/2023
6.84
 5,211,300 6.86 6.86 6.78 20,100 0 0.3
26/06/2023
6.84
 4,858,100 6.94 6.97 6.78 100 74,600 -1.0
23/06/2023
6.94
 5,534,900 6.97 7.02 6.89 0 0 0
22/06/2023
6.97
 6,452,200 6.94 7.00 6.92 47,600 25,000 0.3
21/06/2023
6.92
 3,892,000 6.89 6.92 6.84 13,700 21,500 -0.1
20/06/2023
6.89
 2,958,500 6.84 6.89 6.78 20,400 44,500 -0.3
19/06/2023
6.84
 3,045,300 6.92 6.92 6.78 16,300 58,900 -0.5
16/06/2023
6.89
 6,198,200 6.94 6.97 6.84 20,000 101,500 -1.1
15/06/2023
6.92
 4,428,500 6.92 6.94 6.81 979,700 0 12.6
14/06/2023
6.89
 5,095,400 7.00 7.10 6.89 21,100 50,100 -0.4
13/06/2023
7.00
 6,454,200 7.02 7.02 6.89 2,352,800 48,000 30.0
12/06/2023
7.00
 5,918,200 7.02 7.05 6.89 531,100 625,500 -1.2
09/06/2023
7.00
 7,633,900 6.76 7.00 6.73 731,000 277,300 5.8
08/06/2023
6.78
 6,087,100 6.94 6.94 6.76 1,560,100 204,800 17.3
07/06/2023
6.94
 8,018,900 6.84 7.00 6.81 58,600 200,100 -1.8
06/06/2023
6.84
 6,547,200 6.73 6.84 6.70 7,800 205,900 -2.5
05/06/2023
6.76
 6,202,700 6.84 6.86 6.68 0 269,800 -3.4
02/06/2023
6.78
 8,977,500 6.65 6.81 6.62 151,900 200,000 -0.6
01/06/2023
6.57
 4,706,700 6.41 6.60 6.38 76,000 220,400 -1.7
31/05/2023
6.41
 1,917,300 6.44 6.44 6.38 300 200,000 -2.4
30/05/2023
6.41
 2,076,600 6.41 6.46 6.36 2,700 250,000 -3.0
29/05/2023
6.38
 1,313,200 6.38 6.41 6.36 27,100 216,800 -2.3
26/05/2023
6.33
 1,456,600 6.38 6.41 6.33 100 46,300 -0.6
25/05/2023
6.38
 1,712,100 6.44 6.44 6.36 1,000 254,000 -3.0
24/05/2023
6.41
 1,714,800 6.49 6.49 6.41 3,000 200,000 -2.4
23/05/2023
6.49
 1,577,200 6.52 6.52 6.44 14,900 200,000 -2.2
22/05/2023
6.49
 3,016,800 6.46 6.49 6.44 24,000 200,000 -2.1
19/05/2023
6.46
 2,405,900 6.44 6.46 6.38 25,600 200,100 -2.1
18/05/2023
6.44
 1,947,200 6.44 6.49 6.41 137,900 150,300 -0.1
17/05/2023
6.41
 2,067,600 6.52 6.52 6.41 19,200 150,000 -1.6
16/05/2023
6.46
 1,624,800 6.54 6.54 6.46 32,200 150,000 -1.4
15/05/2023
6.54
 3,259,800 6.54 6.62 6.49 31,200 150,000 -1.5
12/05/2023
6.54
 2,931,700 6.49 6.54 6.41 40,900 248,100 -2.5
11/05/2023
6.49
 1,324,600 6.54 6.57 6.49 3,300 0 0.0
10/05/2023
6.54
 2,289,500 6.46 6.54 6.41 16,800 800 0.2
09/05/2023
6.46
 2,057,100 6.46 6.49 6.41 500 150,000 -1.8
08/05/2023
6.49
 3,046,000 6.41 6.49 6.38 5,500 150,000 -1.7
05/05/2023
6.36
 1,974,800 6.41 6.44 6.36 200 150,000 -1.8
04/05/2023
6.41
 2,524,200 6.33 6.44 6.30 87,700 150,000 -0.7
28/04/2023
6.28
 9,223,300 6.28 6.36 6.25 5,600 0 0.1
27/04/2023
6.28
 3,118,500 6.38 6.38 6.28 20,500 0 0.2
26/04/2023
6.33
 2,954,800 6.41 6.41 6.28 10,300 0 0.1
25/04/2023
6.38
 3,456,100 6.57 6.60 6.38 610 189,217 -2.3
24/04/2023
6.52
 3,041,900 6.54 6.60 6.49 30,020,200 150,350 364.4
21/04/2023
6.60
 3,022,200 6.62 6.65 6.46 19,500 100,000 -1.0
20/04/2023
6.60
 1,924,500 6.62 6.62 6.52 5,200 4,600 0.0
19/04/2023
6.60
 3,118,000 6.73 6.73 6.54 300 30,201,000 -373.0
18/04/2023
6.70
 1,892,300 6.78 6.78 6.65 1,000 100,000 -1.2
17/04/2023
6.78
 1,734,300 6.78 6.81 6.70 10,100 200,000 -2.4
14/04/2023
6.78
 6,130,000 6.68 6.89 6.62 100 100,000 -1.3
13/04/2023
6.65
 1,267,000 6.68 6.70 6.60 8,300 4,600 0.0
12/04/2023
6.68
 2,131,300 6.68 6.70 6.62 14,100 0 0.2
11/04/2023
6.68
 2,130,200 6.60 6.68 6.54 26,300 1,400 0.3
10/04/2023
6.60
 2,974,800 6.70 6.76 6.60 100 0 0.0
07/04/2023
6.68
 1,736,000 6.68 6.76 6.62 200 0 0.0
06/04/2023
6.68
 3,478,700 6.76 6.78 6.68 100 208,800 -2.6
05/04/2023
6.76
 3,131,600 6.81 6.81 6.68 200 5,800 -0.1
04/04/2023
6.81
 3,116,500 6.78 6.84 6.70 0 0 0.0
03/04/2023
6.78
 2,221,200 6.84 6.84 6.70 1,100 4,400 0.0
31/03/2023
6.73
 3,557,100 6.65 6.76 6.60 5,000 8,755 0.0
30/03/2023
6.68
 3,837,400 6.62 6.73 6.60 0 400 0.0
29/03/2023
6.52
 1,200,200 6.52 6.52 6.44 300 353,600 -4.3
28/03/2023
6.52
 1,936,700 6.49 6.54 6.46 1,700 0 0.0
27/03/2023
6.49
 819,400 6.49 6.52 6.44 9,800 0 0.1
24/03/2023
6.49
 1,155,100 6.46 6.49 6.44 1,900 0 0.0
23/03/2023
6.46
 849,500 6.41 6.46 6.36 0 0 0

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