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

10.95
-0.30
(-2.67%)
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
(2025-03-05) 		-0.05 -0.44% 243,525,400 -3,017,368 -35.1
10.95
12.20
10.95
2 tháng
(2025-02-03) 		0.05 0.45% 383,827,100 -3,170,596 -36.3
10.95
12.20
10.95
3 tháng
(2025-01-06) 		0.05 0.45% 440,174,400 -2,932,976 -33.8
10.75
12.20
10.95
6 tháng
(2024-10-07) 		-1.75 -13.46% 984,251,800 -52,257,406 -629.7
10.75
13.20
10.95
12 tháng
(2024-04-09) 		0.13 1.21% 1,751,100,800 -68,366,181 -853.8
10.15
13.20
10.95
24 tháng
(2023-04-17) 		1.48 15.16% 3,591,016,700 -99,594,388 -1,185.0
9.04
13.20
10.95
36 tháng
(2022-04-20) 		-2.36 -17.34% 4,077,418,600 -97,072,912 -1,153.5
7.96
13.67
10.95
60 tháng
(2020-12-22) 		4.42 64.78% 6,462,521,340 -90,370,770 -978.3
6.83
17.16
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
10.95
 23,920,300 10.50 11 10.50 363,500 999,980 -6.7
03/04/2025
11.25
 23,727,700 11.60 11.70 11.25 251,400 2,397,749 -24.4
02/04/2025
12.05
 6,274,100 12.25 12.30 12.05 10,400 163,200 -1.8
01/04/2025
12.20
 6,935,300 12.20 12.25 12.05 215,750 862,500 -7.8
31/03/2025
12.20
 22,255,100 11.80 12.25 11.75 214,058 954,800 -9.0
28/03/2025
11.85
 6,429,500 11.80 11.95 11.75 5,100 140,700 -1.6
27/03/2025
11.80
 3,955,600 11.75 11.85 11.70 456,400 14,800 5.2
26/03/2025
11.80
 4,747,000 11.90 11.95 11.75 62,600 10,700 0.6
25/03/2025
11.90
 6,872,000 12 12.10 11.75 0 0 0
24/03/2025
11.90
 7,243,200 11.80 11.90 11.60 208,300 233,900 -0.3
21/03/2025
11.80
 6,333,000 11.85 11.95 11.80 0 0 0
20/03/2025
11.85
 9,317,100 12.15 12.20 11.75 36,400 327,600 -3.5
19/03/2025
12.10
 10,847,500 11.95 12.10 11.85 2,094,888 54,900 24.4
18/03/2025
12
 8,535,600 12.10 12.15 11.85 9,300 59,400 -0.6
17/03/2025
12.10
 29,992,900 11.70 12.40 11.65 995,814 1,527,200 -6.8
14/03/2025
11.60
 9,775,900 11.40 11.70 11.35 83,400 165,500 -1.0
13/03/2025
11.40
 11,120,800 11.65 11.65 11.40 84,400 553,800 -5.4
12/03/2025
11.65
 8,618,700 11.80 11.85 11.60 66,700 202,600 -1.6
11/03/2025
11.75
 9,251,000 11.70 11.75 11.60 33,500 62,400 -0.3
10/03/2025
11.80
 9,706,500 11.95 11.95 11.70 114,500 68,729 0.5
07/03/2025
11.85
 27,765,700 11.50 11.90 11.45 1,084,400 428,100 7.6
06/03/2025
11.45
 5,446,400 11.35 11.45 11.30 74,700 255,900 -2.1
05/03/2025
11.30
 8,374,800 11.40 11.55 11.30 32,600 667,500 -7.2
04/03/2025
11.40
 7,666,400 11.35 11.45 11.25 189,400 534,300 -3.9
03/03/2025
11.35
 4,777,400 11.35 11.40 11.30 114,400 151,500 -0.4
28/02/2025
11.35
 5,946,000 11.40 11.40 11.30 62,600 425,299 -4.1
27/02/2025
11.40
 7,381,000 11.45 11.50 11.30 0 7,800 -0.1
26/02/2025
11.45
 7,633,300 11.55 11.60 11.40 168,100 109,540 0.7
25/02/2025
11.55
 6,873,800 11.60 11.65 11.50 851,700 81,800 8.9
24/02/2025
11.55
 5,029,800 11.50 11.65 11.50 448,500 32,400 4.8
21/02/2025
11.55
 6,494,300 11.55 11.60 11.45 233,000 75,550 1.8
20/02/2025
11.55
 4,632,900 11.55 11.60 11.50 11,300 62,700 -0.6
19/02/2025
11.50
 7,068,900 11.45 11.55 11.40 321,400 94,700 2.6
18/02/2025
11.45
 7,391,100 11.40 11.60 11.40 20,600 74,200 -0.6
17/02/2025
11.40
 5,754,600 11.45 11.50 11.35 188,200 509,700 -3.7
14/02/2025
11.40
 6,692,300 11.40 11.50 11.30 63,400 0 0.7
13/02/2025
11.35
 4,011,500 11.40 11.40 11.30 173,300 3,730 1.9
12/02/2025
11.40
 5,647,700 11.45 11.55 11.35 0 87,600 -1.0
11/02/2025
11.40
 11,251,200 11.35 11.55 11.25 313,300 28,000 3.3
10/02/2025
11.30
 5,982,500 11.30 11.40 11.25 8,000 81,500 -0.8
07/02/2025
11.35
 7,003,300 11.35 11.45 11.25 157,200 123,029 0.4
06/02/2025
11.35
 5,921,600 11.40 11.45 11.25 18,840 390,190 -4.2
05/02/2025
11.35
 5,751,900 11.25 11.35 11.25 707,000 120,100 6.6
04/02/2025
11.25
 5,557,500 11.20 11.35 11.15 59,400 1,050,000 -11.2
03/02/2025
11.20
 5,832,700 11.25 11.30 11.15 82,000 301,230 -2.4
24/01/2025
11.15
 2,670,700 11.05 11.15 11 100,300 0 1.1
23/01/2025
11.05
 5,173,700 10.90 11.05 10.85 96,300 13,050 0.9
22/01/2025
10.85
 3,159,400 10.95 11 10.85 0 0 0
21/01/2025
10.95
 2,740,400 11 11.10 10.90 42,800 0 0.5
20/01/2025
11
 2,331,600 10.95 11.05 10.95 32,200 100 0.4
17/01/2025
10.90
 3,067,200 10.90 10.95 10.80 42,400 21,900 0.2
16/01/2025
10.85
 3,132,800 10.90 11 10.85 0 57,900 -0.6
15/01/2025
10.90
 2,927,800 10.80 10.90 10.75 0 19,710 -0.2
14/01/2025
10.75
 1,764,000 10.85 10.90 10.75 0 0 0
13/01/2025
10.85
 5,140,600 10.85 10.85 10.70 220,600 13,020 2.2
10/01/2025
10.85
 8,297,000 11.05 11.10 10.85 500 77,500 -0.8
09/01/2025
11.10
 2,811,600 11.20 11.20 11.05 57,300 0 0.6
08/01/2025
11.20
 2,659,100 11.10 11.20 11.05 8,700 0 0.1
07/01/2025
11.10
 4,769,900 11.20 11.30 11.10 48,300 141,600 -1.0
06/01/2025
11.20
 5,701,500 11.30 11.40 11.10 10,000 77,000 -0.8
03/01/2025
11.30
 6,481,700 11.50 11.55 11.30 5,000 2,440 0.0
02/01/2025
11.55
 2,622,300 11.60 11.65 11.50 200 10,600 -0.1
31/12/2024
11.65
 3,878,400 11.70 11.70 11.55 4,600 50,100 -0.5
30/12/2024
11.70
 3,579,100 11.75 11.75 11.55 51,100 33,400 0.2
27/12/2024
11.70
 11,468,400 11.55 11.90 11.55 62,778 624,700 -6.6
26/12/2024
11.55
 3,702,800 11.50 11.60 11.45 98,301 602,300 -5.8
25/12/2024
11.50
 10,305,100 11.30 11.70 11.30 7,200 89,460 -0.9
24/12/2024
11.35
 3,571,700 11.35 11.35 11.25 0 194,800 -2.2
23/12/2024
11.35
 2,692,800 11.35 11.40 11.30 178,360 2,600 2.0
20/12/2024
11.30
 2,271,100 11.30 11.35 11.25 100,000 0 1.1
19/12/2024
11.30
 8,925,300 11.40 11.45 11.25 60,400 657,600 -6.8
18/12/2024
11.50
 4,529,200 11.50 11.50 11.40 37,201 3,500 0.4
17/12/2024
11.45
 3,399,900 11.55 11.60 11.45 57,300 103,356 -0.5
16/12/2024
11.55
 3,094,700 11.55 11.65 11.45 216,700 49,300 1.9
13/12/2024
11.55
 5,467,700 11.55 11.60 11.45 10,800 390 0.1
12/12/2024
11.55
 4,539,400 11.55 11.70 11.55 4,600 1,150 0.0
11/12/2024
11.55
 6,526,900 11.50 11.60 11.45 98,300 0 1.1
10/12/2024
11.50
 4,796,200 11.60 11.70 11.45 48,300 365,000 -3.7
09/12/2024
11.60
 6,293,300 11.55 11.65 11.50 6,200 50,000 -0.5
06/12/2024
11.55
 5,771,100 11.60 11.65 11.50 7,000 91,200 -1.0
05/12/2024
11.60
 8,270,600 11.30 11.65 11.20 137,800 48,300 1.0
04/12/2024
11.25
 5,761,100 11.40 11.40 11.25 0 228,900 -2.6
03/12/2024
11.40
 3,450,700 11.50 11.50 11.40 20,400 263,320 -2.8
02/12/2024
11.50
 4,031,000 11.55 11.60 11.40 0 278,300 -3.2
29/11/2024
11.50
 4,948,500 11.40 11.50 11.35 65,000 150,400 -1.0
28/11/2024
11.40
 4,404,000 11.40 11.55 11.35 210,700 64,100 1.7
27/11/2024
11.35
 4,028,400 11.40 11.45 11.35 9,200 111,650 -1.2
26/11/2024
11.40
 6,410,200 11.40 11.55 11.40 234,300 200,400 0.4
25/11/2024
11.40
 4,338,900 11.45 11.45 11.30 10,100 31,170 -0.2
22/11/2024
11.45
 7,392,500 11.50 11.55 11.35 413,800 16,800 4.5
21/11/2024
11.50
 5,046,600 11.30 11.50 11.30 397,300 6,720 4.5
20/11/2024
11.30
 6,382,300 11.15 11.45 11.10 967,300 16,503,079 -174.2
19/11/2024
11.20
 3,964,500 11.35 11.40 11.20 5,100 458,890 -5.1
18/11/2024
11.30
 7,189,400 11.30 11.55 11.15 1,142,900 670,300 5.4
15/11/2024
11.30
 8,751,500 11.50 11.55 11.30 126,710 21,130 1.2
14/11/2024
11.60
 7,200,500 11.70 11.70 11.40 17,980,000 25,191,735 -83.6
13/11/2024
11.70
 9,990,700 11.60 11.70 11.45 311,500 157,790 1.8
12/11/2024
11.70
 6,875,200 11.65 11.75 11.60 8,200 10,200 -0.0
11/11/2024
11.65
 15,842,100 11.95 11.95 11.60 89,100 1,130,400 -12.2
08/11/2024
12
 6,527,800 12 12.05 11.80 50,000 332,400 -3.3

Chính sách bảo mật | Điều khoản sử dụng |