Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	12.90	9,608,800	13	13.25	12.90	4,128,200	2,133,600	0
17/09/2026	12.90	2,672,500	12.80	13	12.80	653,200	42,800	0
16/09/2026	12.85	1,031,500	12.85	12.85	12.75	250,100	78,600	-0.8
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
02/09/2026	11.85	2,634,300	12	12.05	11.85	12,500	263,800	-3.0
01/09/2026	12.50	7,926,600	12.70	12.85	12.50	300	66,300	-0.8
31/08/2026	12.80	2,413,100	12.80	12.95	12.70	116,300	182,800	-0.8
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
02/06/2026	11.92	8,921,600	11.83	12.08	11.79	1,605,200	512,600	15.6
01/06/2026	11.88	26,544,600	12.46	12.50	11.88	1,013,100	7,024,900	-87.8
29/05/2026	12.75	31,819,800	12.42	12.75	12.33	7,708,300	1,641,100	93.3
28/05/2026	12.58	28,816,700	12.50	12.63	12.25	4,786,600	3,547,000	18.7
27/05/2026	12.50	30,671,800	12.21	12.67	12.17	7,552,800	616,100	104.0
26/05/2026	12.21	16,191,000	12.04	12.29	12.04	2,126,100	162,800	28.8
25/05/2026	12.04	11,001,000	11.96	12.25	11.88	1,809,100	1,170,000	9.2
22/05/2026	12	17,598,200	12	12.04	11.79	4,267,800	2,182,400	30.2
21/05/2026	12.04	15,130,900	11.96	12.04	11.75	4,481,800	967,800	50.9
20/05/2026	12	25,839,000	11.92	12	11.33	4,987,800	3,207,500	26.1
19/05/2026	12.04	32,080,100	11.58	12.04	11.50	13,386,600	1,136,800	174.1
18/05/2026	11.58	15,810,900	11.50	11.58	11.33	5,230,700	502,200	65.5
15/05/2026	11.58	15,716,100	11.58	11.58	11.46	4,251,900	1,291,700	41.2
14/05/2026	11.54	18,235,600	11.50	11.58	11.33	4,252,900	3,206,700	14.6
13/05/2026	11.33	17,675,800	11.25	11.38	11.17	703,800	1,851,900	-15.5
12/05/2026	11.17	8,968,900	11.25	11.29	11.04	639,200	760,100	-1.6
11/05/2026	11.25	18,547,600	11.33	11.58	11.17	307,700	563,600	-3.4
08/05/2026	11.25	35,803,500	10.83	11.42	10.79	4,311,300	1,409,800	39.1
07/05/2026	10.83	21,728,900	10.67	11	10.54	3,355,900	767,800	33.2
06/05/2026	10.63	4,496,900	10.63	10.67	10.54	281,200	119,200	2.1
05/05/2026	10.58	9,907,700	10.50	10.75	10.46	1,992,400	957,000	13.2
04/05/2026	10.46	4,245,100	10.46	10.54	10.42	1,162,100	31,600	14.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.06	-0.45%	93,744,100	-1,608,400	-33.1	11.85 13.35 12.90
2 tháng (2026-07-20)	-0.56	-4.15%	236,109,200	-12,379,900	-203.6	11.85 13.54 12.90
3 tháng (2026-06-22)	-0.06	-0.45%	377,447,800	-9,515,200	-157.3	11.85 13.62 12.90
6 tháng (2026-03-23)	3.78	41.37%	1,204,885,700	37,452,700	550.4	9.12 13.62 12.90
12 tháng (2025-09-23)	1.98	18.17%	2,063,553,100	18,795,200	305.9	9 13.62 12.90
24 tháng (2024-09-30)	3.84	42.34%	4,929,812,800	-16,976,961	-584.8	6.94 13.62 12.90
36 tháng (2023-10-04)	5.53	74.99%	6,601,809,800	30,029,421	129.2	6.14 13.62 12.90
60 tháng (2021-10-14)	3.86	42.70%	8,973,008,200	-57,233,660	-1,046.7	5.53 13.62 12.90

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

THỐNG KÊ GIAO DỊCH