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

15
0.40
(2.74%)
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
(2026-05-13) 		1 7.35% 358,267,300 -193,640,607 0
13.60
15.30
15
2 tháng
(2026-04-13) 		1.80 14.06% 585,575,700 -234,672,091 0
12.45
15.30
15
3 tháng
(2026-03-16) 		3.35 29.78% 737,073,700 -240,371,587 -85.0
10.95
15.30
15
6 tháng
(2025-12-15) 		2.35 19.18% 1,081,413,100 -245,947,987 -152.3
10.80
15.30
15
12 tháng
(2025-06-17) 		4.43 43.61% 2,871,987,100 -281,882,460 -444.1
10
15.42
15
24 tháng
(2024-06-24) 		5.53 60.96% 4,784,165,800 -331,895,465 -1,091.2
8.33
15.42
15
36 tháng
(2023-06-28) 		6.33 76.56% 6,716,217,700 -379,119,190 -1,647.1
7.82
15.42
15
60 tháng
(2021-07-08) 		3.18 27.88% 8,805,899,300 -374,250,199 -1,553.0
6.63
15.42
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
7.85
 3,780,700 7.53 7.85 7.50 0 21,200 -0.3
27/10/2022
7.53
 4,197,000 7.05 7.53 6.99 0 0 0
26/10/2022
7.05
 1,401,900 7.05 7.21 6.92 0 0 0
25/10/2022
7.05
 1,721,100 7.02 7.31 6.70 0 0 0
24/10/2022
7.02
 3,333,700 7.05 7.15 6.57 0 0 0
21/10/2022
7.05
 5,352,300 7.47 7.47 6.96 0 0 0
20/10/2022
7.47
 2,888,100 7.47 7.60 7.28 0 0 0
19/10/2022
7.47
 2,454,000 7.50 7.50 7.15 0 0 0
18/10/2022
7.50
 2,502,100 7.44 7.53 7.28 0 0 0.0
17/10/2022
7.44
 2,994,800 7.53 7.53 7.05 0 0 0.0
14/10/2022
7.53
 3,509,200 7.34 7.56 7.18 0 0 0.0
13/10/2022
7.34
 7,426,400 7.08 7.34 6.67 0 0 0.0
12/10/2022
7.08
 5,698,000 6.63 7.08 6.17 0 0 0.0
11/10/2022
6.63
 1,876,300 7.12 7.21 6.63 0 0 0.0
10/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
10/10/2022
7.12
 4,258,500 7.22 7.31 6.92 0 0 0.0
07/10/2022
7.22
 2,853,400 7.77 7.77 7.22 13 0 0.0
06/10/2022
7.77
 927,300 7.96 7.99 7.69 0 0 0.0
05/10/2022
7.96
 1,111,200 7.89 7.99 7.84 1,700 0 0.0
04/10/2022
7.89
 1,311,500 7.89 8.09 7.82 6 13 -0.0
03/10/2022
7.89
 995,700 8.16 8.19 7.74 0 0 -0.0
30/09/2022
8.16
 964,700 8.33 8.33 7.99 0 1,700 -0.0
29/09/2022
8.33
 851,200 8.36 8.63 8.26 0 0 0.0
28/09/2022
8.36
 885,900 8.38 8.41 8.16 2,780,001 2,780,000 0.0
27/09/2022
8.38
 719,600 8.43 8.46 8.36 2,950,000 2,950,000 0
26/09/2022
8.43
 1,245,600 8.65 8.65 8.28 750,000 750,000 0
23/09/2022
8.65
 670,700 8.63 8.70 8.60 3,000,000 3,000,000 0
22/09/2022
8.63
 808,500 8.68 8.68 8.56 0 0 0.0
21/09/2022
8.68
 396,700 8.68 8.68 8.58 0 0 0.0
20/09/2022
8.68
 1,180,600 8.56 8.73 8.48 0 0 0.0
19/09/2022
8.56
 935,300 8.73 8.78 8.48 2,597,090 2,597,000 0.0
16/09/2022
8.73
 2,010,100 8.65 8.85 8.60 0 0 0.0
15/09/2022
8.65
 1,350,600 8.75 8.78 8.65 0 0 0.0
14/09/2022
8.75
 2,091,300 8.85 8.85 8.60 0 0 0.0
13/09/2022
8.85
 2,083,600 8.88 8.95 8.70 300 60 0.0
12/09/2022
8.88
 1,211,000 9.05 9.12 8.88 30 0 0.0
09/09/2022
9.05
 1,933,000 9.02 9.12 8.78 100 0 0.0
08/09/2022
9.02
 1,835,500 9.22 9.27 9.02 0 300 -0.0
07/09/2022
9.22
 2,043,600 9.42 9.42 9.22 60,300 0 1.1
06/09/2022
9.42
 2,544,700 9.32 9.44 9.32 9,000 0 0.2
05/09/2022
9.32
 1,486,100 9.37 9.44 9.29 1,000 0 0.0
31/08/2022
9.37
 1,363,900 9.34 9.37 9.22 0 7,200 -0.1
30/08/2022
9.34
 1,652,500 9.34 9.47 9.27 0 0 -0.1
29/08/2022
9.34
 1,497,500 9.52 9.52 9.20 100 5,000 -0.1
26/08/2022
9.52
 1,535,300 9.47 9.57 9.44 6,893,300 6,890,000 0.1
25/08/2022
9.47
 1,634,300 9.42 9.49 9.42 1,000 0 0.0
24/08/2022
9.42
 1,288,800 9.37 9.42 9.32 1,800 1,800 0
23/08/2022
9.37
 2,348,500 9.37 9.37 9.17 0 5,700 -0.1
22/08/2022
9.37
 1,302,700 9.49 9.49 9.25 0 0 -0.1
19/08/2022
9.49
 1,462,000 9.52 9.52 9.34 0 2,800 -0.1
18/08/2022
9.52
 1,378,100 9.52 9.54 9.42 0 0 0.0
17/08/2022
9.52
 3,090,700 9.49 9.54 9.47 0 0 0.0
16/08/2022
9.49
 1,187,100 9.47 9.52 9.42 0 0 0.0
15/08/2022
9.47
 2,853,300 9.27 9.47 9.27 200 0 0.0
12/08/2022
9.27
 1,457,500 9.17 9.27 9.15 0 0 -0.0
11/08/2022
9.17
 2,299,900 9.34 9.44 9.12 0 0 -0.0
10/08/2022
9.34
 1,652,300 9.37 9.42 9.27 0 200 -0.0
09/08/2022
9.37
 3,043,300 9.27 9.44 9.22 0 0 0.0
08/08/2022
9.27
 2,243,000 9.27 9.34 9.17 0 0 0.0
05/08/2022
9.27
 1,719,000 9.27 9.32 9.15 0 0 0.0
04/08/2022
9.27
 3,501,700 9.27 9.37 9.15 0 0 0.0
03/08/2022
9.27
 3,226,400 9.25 9.27 9.10 1,500 0 0.0
02/08/2022
9.25
 2,153,300 9.22 9.25 9.10 25,500 0 0.5
01/08/2022
9.22
 1,543,800 9.17 9.27 9.15 2,600 0 0.0
29/07/2022
9.17
 2,795,100 9.12 9.17 8.97 3,500 0 0.1
28/07/2022
9.12
 2,358,000 8.93 9.20 8.93 300 0 0.0
27/07/2022
8.93
 845,000 8.93 8.93 8.78 242,700 0 4.4
26/07/2022
8.93
 775,800 8.95 9.05 8.88 243,200 0 4.4
25/07/2022
8.95
 1,438,000 9.02 9.02 8.83 241,900 0 4.4
22/07/2022
9.02
 2,580,700 8.97 9.10 8.97 0 0 4.4
21/07/2022
8.97
 2,392,700 8.88 9.15 8.90 900 0 0.0
20/07/2022
8.88
 3,125,800 8.68 8.93 8.63 1,000 0 0.0
19/07/2022
8.68
 1,765,400 8.68 8.68 8.48 63,000 0 1.1
18/07/2022
8.68
 1,307,800 8.63 8.78 8.58 278,600 300 4.9
15/07/2022
8.63
 2,250,100 8.51 8.65 8.51 0 100 -0.0
14/07/2022
8.51
 1,490,400 8.48 8.53 8.41 0 100 -0.0
13/07/2022
8.48
 2,002,800 8.23 8.51 8.16 0 0 0.0
12/07/2022
8.23
 805,100 8.14 8.28 8.06 500 0 0.0
11/07/2022
8.14
 784,700 8.28 8.28 8.04 0 0 -2.4
08/07/2022
8.28
 858,600 8.28 8.41 8.16 0 0 -2.4
07/07/2022
8.28
 1,103,600 8.38 8.38 8.06 0 370,000 -6.2
06/07/2022
8.38
 1,127,400 8.53 8.53 8.21 0 385,000 -6.5
05/07/2022
8.53
 1,664,900 8.43 8.63 8.43 0 425,000 -7.4
04/07/2022
8.43
 572,200 8.38 8.48 8.36 0 0 0.0
01/07/2022
8.38
 1,153,800 8.38 8.38 8.09 0 0 0.0
30/06/2022
8.38
 1,735,400 8.51 8.51 8.33 0 0 0.0
29/06/2022
8.51
 729,900 8.48 8.56 8.33 0 0 0
28/06/2022
8.48
 1,666,100 8.31 8.58 8.04 0 0 0.0
27/06/2022
8.31
 1,328,500 8.16 8.31 8.06 0 0 0.0
24/06/2022
8.16
 1,386,900 8.14 8.21 8.06 0 0 0.0
23/06/2022
8.14
 742,200 7.91 8.14 7.72 0 0 0.0
22/06/2022
7.91
 1,364,000 7.40 7.91 7.40 0 0 0.0
21/06/2022
7.40
 2,164,300 7.40 7.45 6.88 0 0 0.0
20/06/2022
7.40
 1,928,500 7.91 8.04 7.37 0 0 0
17/06/2022
7.91
 1,760,500 8.51 8.51 7.91 0 0 0.0
16/06/2022
8.51
 803,600 8.58 8.88 8.46 0 0 0.0
15/06/2022
8.58
 1,302,700 8.85 8.93 8.28 0 0 0.0
14/06/2022
8.85
 1,421,500 9.02 9.17 8.63 0 0 0.0
13/06/2022
9.02
 2,323,300 9.69 9.69 9.02 100 0 0.0
10/06/2022
9.69
 1,152,100 9.89 9.94 9.69 0 0 -0.0
09/06/2022
9.89
 390,300 9.94 10.01 9.84 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |