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

11.25
0
(0%)
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
(2026-02-11) 		-0.75 -6.25% 93,396,300 -7,025,700 -85.7
10.80
12.20
11.25
2 tháng
(2026-01-12) 		-1.65 -12.79% 228,884,600 -8,105,700 -98.4
10.80
12.90
11.25
3 tháng
(2025-12-15) 		-1 -8.16% 340,039,800 -5,960,100 -71.7
10.80
12.90
11.25
6 tháng
(2025-09-15) 		-2.50 -18.18% 885,748,400 -19,540,300 -257.4
10.80
14
11.25
12 tháng
(2025-03-18) 		1.25 12.50% 2,683,490,300 -40,806,325 -396.7
8.33
15.42
11.25
24 tháng
(2024-03-25) 		1.79 18.98% 4,384,358,400 -107,499,853 -1,231.3
8.33
15.42
11.25
36 tháng
(2023-03-29) 		3.43 43.85% 6,187,662,900 -139,377,015 -1,570.6
7.53
15.42
11.25
60 tháng
(2021-04-08) 		2.89 34.51% 8,627,565,700 -137,002,612 -1,553.9
6.63
15.42
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
11.25
 4,299,600 11.20 11.30 11.10 387,700 4,000 4.3
12/03/2026
11.25
 3,337,600 11.15 11.40 11.15 47,800 20,500 0.3
11/03/2026
11.45
 5,658,100 11.10 11.45 11 512,500 100 5.8
10/03/2026
11
 7,714,700 11 11.25 10.90 4,300 11,100 -0.1
09/03/2026
10.80
 9,199,000 10.80 11 10.80 4,300 11,100 -0.1
06/03/2026
11.60
 3,705,300 11.55 11.65 11.45 0 77,100 -0.9
05/03/2026
11.60
 3,865,000 11.70 11.75 11.60 4,100 16,800 -0.1
04/03/2026
11.65
 12,381,700 11.65 11.70 11.35 502,200 541,800 -0.4
03/03/2026
11.65
 7,676,900 11.90 11.95 11.60 88,600 484,800 -4.7
02/03/2026
11.90
 8,030,400 11.80 12 11.80 5,500 86,600 -1.0
27/02/2026
12.20
 6,703,300 12.20 12.25 12.05 7,400 2,623,500 -31.7
26/02/2026
12.20
 4,738,200 12.25 12.35 12.15 400 1,636,100 -20.0
25/02/2026
12.20
 5,532,800 12.15 12.30 12.15 123,000 1,773,700 -20.2
24/02/2026
12.15
 4,032,600 12.10 12.20 12.05 40,300 730,000 -8.4
23/02/2026
12.10
 3,269,700 12.10 12.20 12.05 52,400 307,000 -3.1
13/02/2026
12.05
 2,101,700 12.05 12.10 12 6,000 209,200 -2.4
12/02/2026
12.10
 1,993,200 12.05 12.10 11.95 89,700 100 1.1
11/02/2026
12
 3,456,100 11.85 12.10 11.80 148,000 132,700 0.2
10/02/2026
11.80
 3,360,000 11.90 11.95 11.80 10,300 8,100 0.0
09/02/2026
11.85
 2,634,300 12 12.05 11.85 24,000 3,100 0.3
06/02/2026
12
 7,040,300 12.10 12.10 11.90 24,000 3,100 0.3
05/02/2026
12.10
 2,506,600 12.20 12.25 12.10 12,100 390,100 -4.6
04/02/2026
12.20
 7,026,500 12.20 12.25 12.10 0 125,400 -1.5
03/02/2026
12.20
 4,097,300 12.25 12.30 12.15 5,500 86,600 -1.0
02/02/2026
12.20
 4,904,400 12.35 12.35 12.15 3,500 88,500 -1.0
30/01/2026
12.40
 5,283,700 12.20 12.40 12.20 133,200 45,500 1.1
29/01/2026
12.15
 2,956,200 12.15 12.25 12.10 0 136,900 -1.7
28/01/2026
12.15
 4,659,500 12.25 12.30 12.10 30,300 316,300 -3.5
27/01/2026
12.20
 4,256,500 12.30 12.30 12.15 5,700 33,400 -0.3
26/01/2026
12.25
 8,587,800 12.45 12.50 12.20 37,700 1,244,400 -14.9
23/01/2026
12.45
 3,759,800 12.60 12.65 12.45 7,100 84,000 -1.0
22/01/2026
12.60
 5,185,900 12.50 12.60 12.50 461,600 67,200 4.9
21/01/2026
12.50
 5,947,700 12.45 12.60 12.40 7,300 309,200 -3.8
20/01/2026
12.55
 5,285,700 12.70 12.80 12.55 177,700 35,600 1.8
19/01/2026
12.65
 5,227,500 12.60 12.65 12.50 95,800 24,800 0.9
16/01/2026
12.55
 6,054,000 12.60 12.75 12.55 291,100 90,500 2.5
15/01/2026
12.60
 8,609,300 12.65 12.70 12.50 66,400 122,400 -0.7
14/01/2026
12.60
 11,806,700 12.85 12.90 12.55 248,900 99,600 1.9
13/01/2026
12.85
 12,761,800 13 13 12.80 25,400 104,500 -1.0
12/01/2026
12.90
 13,536,800 12.55 12.95 12.50 774,600 103,000 8.6
09/01/2026
12.50
 7,926,600 12.70 12.85 12.50 300 66,300 -0.8
08/01/2026
12.65
 14,636,400 12.60 12.90 12.50 1,333,300 344,700 12.5
07/01/2026
12.60
 8,025,300 12.40 12.70 12.40 174,600 46,900 1.6
06/01/2026
12.40
 4,765,200 12.30 12.45 12.20 180,700 40,900 1.7
05/01/2026
12.30
 5,454,400 12.40 12.45 12.25 25,800 38,900 -0.2
31/12/2025
12.40
 4,949,500 12.55 12.55 12.25 169,700 82,300 1.1
30/12/2025
12.50
 5,698,600 12.30 12.50 12.30 671,500 25,100 8.0
29/12/2025
12.30
 1,778,400 12.30 12.40 12.25 0 6,700 -0.1
26/12/2025
12.30
 8,374,700 12.40 12.40 12.15 0 0 0
25/12/2025
12.40
 6,846,300 12.55 12.60 12.40 4,000 39,400 -0.4
24/12/2025
12.60
 6,042,200 12.50 12.75 12.40 0 1,100 -0.0
23/12/2025
12.60
 10,065,700 12.95 13 12.50 0 80,400 -1.0
22/12/2025
12.90
 6,400,000 12.75 12.95 12.70 12,800 27,600 -0.2
19/12/2025
12.70
 5,507,700 12.55 12.85 12.50 281,100 146,300 1.7
18/12/2025
12.50
 2,962,500 12.40 12.50 12.35 17,500 4,700 0.2
17/12/2025
12.45
 2,611,200 12.50 12.55 12.40 32,000 26,500 0.1
16/12/2025
12.50
 3,269,400 12.25 12.60 12.20 155,600 11,100 1.8
15/12/2025
12.25
 5,841,100 12.30 12.50 12.20 126,700 51,100 0.9
12/12/2025
12.40
 8,358,500 12.85 12.85 12.40 1,000 209,400 -2.6
11/12/2025
12.80
 3,805,800 12.85 12.95 12.75 353,600 112,500 3.1
10/12/2025
12.80
 3,078,300 12.80 12.90 12.75 17,500 83,200 -0.8
09/12/2025
12.80
 9,466,100 13 13 12.65 1,300 471,100 -6.1
08/12/2025
13
 4,479,600 13.25 13.25 12.95 4,800 839,300 -10.9
05/12/2025
13.15
 11,944,200 13.05 13.40 12.90 233,800 439,400 -2.7
04/12/2025
12.95
 7,740,700 13.10 13.20 12.95 270,200 76,700 2.5
03/12/2025
13.05
 10,138,100 12.85 13.15 12.75 576,900 580,600 -0.1
02/12/2025
12.70
 12,083,700 12.85 12.90 12.55 236,400 69,800 2.1
01/12/2025
12.90
 10,423,600 13.25 13.30 12.90 234,000 15,700 2.9
28/11/2025
13.15
 23,116,700 13.40 13.70 13.05 204,800 68,300 1.8
27/11/2025
13.05
 23,219,600 12.40 13.05 12.35 1,272,800 151,500 14.2
26/11/2025
12.20
 2,634,700 12.10 12.20 12.05 180,800 131,700 0.6
25/11/2025
12.05
 4,718,900 12.15 12.20 12 274,900 1,700 3.3
24/11/2025
12.15
 1,695,200 12.15 12.20 12.10 200 0 0.0
21/11/2025
12.15
 7,080,700 12.15 12.20 12.05 341,900 918,000 -7.0
20/11/2025
12.15
 3,283,300 12.20 12.25 12.10 0 887,600 -10.8
19/11/2025
12.15
 5,779,700 12.30 12.35 12.15 452,400 568,300 -1.4
18/11/2025
12.30
 4,943,900 12.40 12.40 12.25 0 138,000 -1.7
17/11/2025
12.40
 6,174,900 12.10 12.40 12.10 1,204,500 24,300 14.4
14/11/2025
12.05
 4,853,200 12.10 12.15 12 2,100 64,100 -0.7
13/11/2025
12.10
 4,409,500 12.25 12.25 12.10 104,400 76,300 0.3
12/11/2025
12.20
 4,064,600 12.15 12.20 12.05 79,300 35,000 0.5
11/11/2025
12.10
 4,956,800 12.05 12.15 11.95 863,400 200 10.4
10/11/2025
12
 3,921,600 12.05 12.15 11.95 142,100 126,500 0.2
07/11/2025
12.10
 6,560,700 12.10 12.20 12 1,676,600 424,000 15.2
06/11/2025
12.10
 2,872,000 12.20 12.25 12.10 500 253,300 -3.1
05/11/2025
12.20
 3,269,400 12.30 12.30 12.15 444,300 256,700 2.3
04/11/2025
12.30
 8,089,700 12 12.35 11.85 247,500 325,200 -0.9
03/11/2025
12
 6,722,000 12.15 12.30 12 733,300 157,900 7.0
31/10/2025
12.05
 9,062,000 12.35 12.35 12.05 7,100 323,700 -3.9
30/10/2025
12.35
 4,412,800 12.60 12.65 12.25 2,800 633,200 -7.8
29/10/2025
12.55
 9,907,700 12.15 12.65 12.10 809,000 25,900 9.7
28/10/2025
12.20
 7,686,800 12.10 12.20 11.90 331,600 359,600 -0.3
27/10/2025
12.10
 5,850,700 12.40 12.40 12.10 92,500 4,900 1.1
24/10/2025
12.30
 7,556,200 12.35 12.40 12.10 314,800 621,300 -3.8
23/10/2025
12.40
 3,918,900 12.45 12.55 12.35 1,800 22,000 -0.3
22/10/2025
12.45
 6,595,800 12.70 12.70 12.25 83,900 965,200 -10.9
21/10/2025
12.35
 12,312,200 12.25 12.55 12.05 1,131,400 40,300 13.3
20/10/2025
12.20
 22,715,600 13.05 13.10 12.20 15,600 738,000 -9.3
17/10/2025
13.05
 13,130,400 13.25 13.25 13.05 424,700 1,605,600 -15.5
16/10/2025
13.25
 18,764,800 13.25 13.30 13.10 69,700 1,212,100 -15.1

Chính sách bảo mật | Điều khoản sử dụng |