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

15.50
0.10
(0.65%)
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
(2026-09-22) 		1.90 14.07% 285,378,100 -22,715,228 -99.9
13.50
15.55
15.50
2 tháng
(2026-08-24) 		2.11 15.86% 366,452,300 -20,933,828 -73.7
12.79
15.55
15.50
3 tháng
(2026-07-24) 		2.11 15.86% 480,011,300 -28,837,628 -199.2
12.79
15.55
15.50
6 tháng
(2026-04-28) 		4.98 47.84% 1,230,207,700 26,666,172 599.4
10.42
15.55
15.50
12 tháng
(2025-10-27) 		5.32 52.73% 2,091,329,800 13,035,872 443.1
9
15.55
15.50
24 tháng
(2024-11-01) 		7.03 84.03% 4,775,643,600 -9,894,889 -288.6
6.94
15.55
15.50
36 tháng
(2023-11-07) 		8.51 123.48% 6,596,309,700 10,756,693 82.7
6.70
15.55
15.50
60 tháng
(2021-11-17) 		5.66 58.13% 8,869,823,000 -78,781,888 -1,121.3
5.53
15.55
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
15.50
 8,022,500 15.50 15.60 15.35 663,500 2,280,500 0
22/10/2026
15.40
 5,893,900 15.55 15.60 15.25 478,200 2,272,340 0
21/10/2026
15.55
 14,977,200 15.10 15.55 14.95 777,601 2,565,200 0
20/10/2026
15
 11,418,100 14.80 15.10 14.75 1,088,100 2,517,400 0
19/10/2026
14.80
 10,016,500 14.85 14.95 14.75 268,200 2,913,200 0
16/10/2026
14.80
 11,746,800 14.70 14.95 14.60 114,800 3,155,497 0
15/10/2026
14.65
 14,262,100 14.60 14.90 14.45 112,100 1,441,444 0
14/10/2026
14.65
 17,294,400 14.70 15 14.55 1,151,400 1,854,855 0
13/10/2026
14.50
 8,742,900 14.50 14.75 14.40 28,100 2,924,700 0
12/10/2026
14.50
 2,872,800 14.55 14.65 14.50 0 232,193 0
09/10/2026
14.60
 15,311,700 14.75 14.95 14.50 14,700 968,200 -14.0
08/10/2026
14.75
 8,414,300 14.70 14.80 14.50 11,900 1,266,100 -18.4
07/10/2026
14.65
 18,733,900 14.40 14.75 14.30 145,000 2,551,100 -35.2
06/10/2026
14.40
 15,636,600 14.05 14.40 13.90 425,300 1,196,400 -10.8
05/10/2026
13.90
 7,284,400 14.05 14.20 13.85 132,600 1,448,300 -18.4
02/10/2026
14.05
 5,690,700 14.20 14.30 14 105,800 1,470,600 -19.2
01/10/2026
14.20
 9,757,800 14.30 14.50 14.15 203,500 1,536,500 -19.1
30/09/2026
14.20
 8,998,400 14.05 14.35 13.95 204,300 255,400 -0.7
29/09/2026
14.05
 9,162,900 14.15 14.25 14 320,300 469,100 -2.1
28/09/2026
14.15
 9,748,100 14.05 14.30 14.05 1,184,500 401,300 11.1
25/09/2026
14.05
 13,499,400 14.35 14.50 14.05 1,075,000 387,600 9.8
24/09/2026
14.25
 17,566,400 14.15 14.40 14 1,454,600 1,766,900 -4.3
23/09/2026
14.15
 28,997,100 13.55 14.35 13.40 2,367,200 2,066,800 4.3
22/09/2026
13.50
 19,351,700 13.05 13.50 13.05 1,330,900 48,200 17.1
21/09/2026
13.05
 3,677,200 13.20 13.20 13 74,000 663,400 -7.7
18/09/2026
12.90
 9,608,800 13 13.25 12.90 4,128,200 2,133,600 26.2
17/09/2026
12.90
 2,672,500 12.80 13 12.80 653,200 42,800 7.9
16/09/2026
12.85
 1,031,500 12.85 12.85 12.75 250,100 78,600 2.2
15/09/2026
12.80
 2,244,600 12.80 12.90 12.65 786,000 126,300 8.4
14/09/2026
12.80
 2,413,100 12.80 12.95 12.70 116,300 182,800 -0.8
11/09/2026
12.95
 3,471,500 12.85 13.05 12.75 1,222,800 1,340,000 -1.4
10/09/2026
12.95
 1,922,400 12.85 13 12.70 164,800 296,400 -1.7
09/09/2026
12.90
 2,260,700 13.10 13.15 12.90 154,000 523,300 -4.8
08/09/2026
13.10
 3,294,100 13.10 13.20 13.05 389,700 686,200 -3.9
07/09/2026
13.15
 1,723,000 13.15 13.20 13.05 120,200 385,500 -3.5
04/09/2026
13.15
 3,648,000 13.35 13.35 13.15 83,400 593,600 -6.7
03/09/2026
13.35
 3,934,800 13.35 13.40 13.25 334,400 256,400 1.0
28/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
28/08/2026
13.35
 7,513,700 13.20 13.35 13.15 1,056,500 2,089,200 -13.6
27/08/2026
13.08
 13,851,000 12.67 13.08 12.13 2,890,300 712,500 32.8
26/08/2026
12.79
 8,724,400 12.96 13 12.13 537,000 683,200 -2.3
25/08/2026
13
 4,767,800 13.25 13.29 13 513,000 911,500 -6.2
24/08/2026
13.29
 4,315,100 13.29 13.33 13.17 461,500 448,700 0.2
21/08/2026
13.25
 4,690,100 13.04 13.25 13.04 129,400 375,300 -3.9
20/08/2026
13.13
 3,112,800 13.13 13.17 12.96 261,800 527,600 -4.2
19/08/2026
12.96
 5,179,000 13.13 13.25 12.96 298,300 1,387,400 -17.1
18/08/2026
13.13
 2,486,500 13.29 13.33 13.13 50,900 824,200 -12.3
17/08/2026
13.42
 5,325,700 13.46 13.46 13.21 254,600 1,743,300 -23.8
14/08/2026
13.46
 9,029,400 13.46 13.50 13.29 315,000 678,900 -5.8
13/08/2026
13.46
 9,599,900 13.42 13.50 13.29 509,300 1,843,000 -21.5
12/08/2026
13.38
 4,129,600 13.46 13.54 13.38 105,700 719,700 -9.9
11/08/2026
13.54
 4,645,200 13.50 13.58 13.50 422,000 464,000 -0.7
10/08/2026
13.54
 5,423,700 13.50 13.54 13.42 267,900 57,100 3.4
07/08/2026
13.50
 5,841,900 13.46 13.50 13.33 369,400 220,000 2.4
06/08/2026
13.46
 3,858,700 13.46 13.46 13.29 264,500 408,600 -2.3
05/08/2026
13.46
 6,719,100 13.50 13.58 13.33 344,500 1,925,600 -25.4
04/08/2026
13.50
 5,145,000 13.46 13.50 13.38 550,300 437,900 1.8
03/08/2026
13.42
 8,618,500 13.42 13.46 13.29 819,600 266,300 8.9
31/07/2026
13.29
 8,586,100 13.04 13.42 13.04 2,683,400 389,300 36.5
30/07/2026
13.13
 6,474,500 13.21 13.29 13.04 244,100 1,396,500 -18.2
29/07/2026
13.21
 3,566,700 13.25 13.25 13.04 422,700 583,700 -2.6
28/07/2026
13.25
 3,716,500 13 13.25 12.92 140,800 729,600 -9.3
27/07/2026
13.17
 4,632,600 13.29 13.33 13.04 110,500 1,337,800 -19.3
24/07/2026
13.29
 2,777,500 13.38 13.42 13.21 408,100 560,800 -2.4
23/07/2026
13.38
 6,826,200 13.17 13.42 12.92 1,171,100 970,600 3.4
22/07/2026
13.25
 21,176,000 13.50 13.54 12.79 2,687,500 7,459,200 -75.3
21/07/2026
13.42
 3,916,500 13.38 13.50 13.29 471,000 455,700 0.2
20/07/2026
13.46
 9,869,300 13.54 13.58 13.25 671,300 583,900 1.5
17/07/2026
13.63
 5,619,700 13.58 13.71 13.50 801,300 334,100 7.6
16/07/2026
13.63
 8,284,800 13.58 13.67 13.42 969,500 534,400 7.2
15/07/2026
13.58
 10,960,800 13.46 13.71 13.46 2,099,900 1,446,900 10.7
14/07/2026
13.50
 7,768,000 13.25 13.50 13.21 1,694,700 729,900 15.6
13/07/2026
13.33
 10,459,600 13.17 13.33 12.88 1,497,500 882,000 9.7
10/07/2026
13.17
 2,826,500 13.38 13.38 13.17 114,000 310,000 -3.1
09/07/2026
13.33
 2,317,500 13.25 13.42 13.25 225,700 116,000 1.8
08/07/2026
13.33
 4,764,100 13.46 13.46 13.33 25,200 466,200 -7.1
07/07/2026
13.46
 6,053,900 13.17 13.46 13.13 585,600 10,100 9.1
06/07/2026
13.17
 10,792,400 13.33 13.38 13.04 1,996,400 2,176,800 -2.9
03/07/2026
13.33
 7,252,500 13.29 13.38 13.17 878,000 2,159,200 -20.3
02/07/2026
13.29
 8,180,700 13.33 13.46 13.25 605,000 540,900 1.0
01/07/2026
13.33
 5,144,100 13.42 13.46 13.29 223,500 518,600 -4.7
30/06/2026
13.50
 10,596,600 13.33 13.50 13.25 599,700 412,600 3.0
29/06/2026
13.33
 7,691,600 13.25 13.46 13.21 1,263,100 1,110,200 2.4
26/06/2026
13.25
 7,266,700 13.13 13.25 13.08 1,389,100 1,124,300 4.2
25/06/2026
13.13
 3,763,200 13.04 13.13 12.96 545,100 6,900 8.4
24/06/2026
12.96
 6,189,000 12.92 13.17 12.88 931,200 189,500 11.6
23/06/2026
12.92
 9,200,100 12.96 13.17 12.88 698,000 447,900 3.9
22/06/2026
12.96
 6,206,800 13.04 13.04 12.88 200 761,500 -11.8
19/06/2026
13.17
 16,381,300 13 13.17 12.88 8,038,200 3,489,200 72.0
18/06/2026
13.08
 11,982,500 12.96 13.25 12.96 566,100 2,095,700 -23.9
17/06/2026
12.96
 19,643,800 12.54 12.96 12.54 1,180,300 728,300 6.9
16/06/2026
12.58
 7,728,100 12.83 12.88 12.58 1,289,000 318,900 14.9
15/06/2026
12.83
 15,120,800 12.67 12.88 12.54 2,773,200 1,311,200 22.4
12/06/2026
12.50
 25,116,600 12.29 12.63 12.21 3,804,600 805,500 44.6
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

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