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

13.15
0.20
(1.54%)
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
(2025-11-04) 		0.75 6.10% 158,290,500 3,423,000 42.7
12
13.15
12.95
2 tháng
(2025-10-06) 		-0.50 -3.69% 367,133,100 -6,964,700 -96.7
12
13.70
12.95
3 tháng
(2025-09-05) 		-1.70 -11.53% 622,754,000 -18,352,100 -256.3
12
14.75
12.95
6 tháng
(2025-06-09) 		3.43 35.58% 1,806,837,700 -34,842,073 -277.4
9.62
15.42
12.95
12 tháng
(2024-12-09) 		3.38 35% 2,709,425,000 -36,567,504 -342.9
8.33
15.42
12.95
24 tháng
(2023-12-15) 		4.91 60.30% 4,590,765,100 -42,168,603 -275.0
8.04
15.42
12.95
36 tháng
(2022-12-20) 		5.01 62.22% 5,916,048,700 -126,850,044 -1,415.7
7.53
15.42
12.95
60 tháng
(2020-12-30) 		5.88 82.04% 8,567,919,800 -122,432,862 -1,270.8
6.14
15.42
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
11.29
 2,568,300 11.07 11.29 11.02 300 100 0.0
28/04/2022
11.07
 1,060,700 11.24 11.34 11.07 0 0 0
27/04/2022
11.24
 896,700 11.05 11.32 10.92 0 0 0
26/04/2022
11.05
 1,728,500 10.85 11.07 10.48 0 300 -0.0
25/04/2022
10.85
 3,027,500 11.39 11.54 10.70 0 0 0
22/04/2022
11.39
 2,556,600 11.34 11.56 11.14 0 0 0
21/04/2022
11.34
 1,909,800 11.34 11.44 10.95 0 0 0
20/04/2022
11.34
 3,056,600 11.34 11.59 11.19 0 0 0
19/04/2022
11.34
 2,067,700 11.76 11.83 11.34 0 300 -0.0
18/04/2022
11.76
 3,914,800 12.08 12.08 11.34 0 0 0
15/04/2022
12.08
 2,761,500 12.43 12.52 12.08 0 0 0
14/04/2022
12.43
 1,759,800 12.40 12.55 12.38 0 0 0
13/04/2022
12.40
 2,493,700 12.50 12.50 12.28 0 0 0
12/04/2022
12.50
 2,397,700 12.65 12.75 12.30 0 0 0
08/04/2022
12.65
 2,435,600 12.82 12.82 12.60 0 0 0
07/04/2022
12.82
 6,520,000 12.72 12.97 12.72 0 0 0
06/04/2022
12.72
 2,748,400 12.70 12.77 12.57 0 0 0
05/04/2022
12.70
 2,622,300 12.80 12.80 12.57 0 0 0
04/04/2022
12.80
 4,044,200 12.72 12.87 12.57 0 0 0
01/04/2022
12.72
 3,840,600 12.52 12.72 12.40 0 0 0
31/03/2022
12.52
 1,711,000 12.52 12.60 12.38 0 0 0
30/03/2022
12.52
 2,873,400 12.48 12.57 12.35 0 0 0
29/03/2022
12.48
 2,846,700 12.43 12.57 12.38 0 0 0
28/03/2022
12.43
 3,106,200 12.65 12.65 12.33 1,500 0 0.0
25/03/2022
12.65
 3,459,900 12.70 12.70 12.55 0 0 0
24/03/2022
12.70
 3,059,500 12.80 12.80 12.57 0 0 0
23/03/2022
12.80
 2,857,000 12.82 12.87 12.72 0 1,600 -0.0
22/03/2022
12.82
 3,839,700 12.77 12.82 12.70 0 0 0
21/03/2022
12.77
 2,653,800 12.72 12.77 12.60 0 0 0
18/03/2022
12.72
 3,986,400 12.65 12.77 12.62 0 0 0
17/03/2022
12.65
 3,434,600 12.52 12.65 12.50 0 0 0
16/03/2022
12.52
 2,204,700 12.52 12.65 12.48 0 0 0
15/03/2022
12.52
 2,737,800 12.50 12.57 12.45 0 0 0
14/03/2022
12.50
 2,739,300 12.50 12.50 12.33 1,700 0 0.0
11/03/2022
12.50
 3,095,200 12.52 12.52 12.38 0 0 0
10/03/2022
12.52
 1,905,600 12.33 12.57 12.40 0 0 0
09/03/2022
12.33
 4,265,700 12.40 12.55 12.08 0 1,700 -0.0
08/03/2022
12.40
 6,324,500 12.62 12.62 12.30 14,800 0 0.4
07/03/2022
12.62
 4,338,300 12.82 12.82 12.55 0 0 0
04/03/2022
12.82
 3,706,900 12.82 12.92 12.70 0 0 0
03/03/2022
12.82
 6,329,500 12.57 12.87 12.50 0 28,000 -0.7
02/03/2022
12.57
 11,783,400 13.07 13.07 12.57 0 0 0
01/03/2022
13.07
 6,215,500 13.14 13.14 12.94 0 0 0
28/02/2022
13.14
 5,517,700 13.26 13.26 13.04 0 0 0
25/02/2022
13.26
 6,164,800 13.17 13.36 13.17 0 0 0
24/02/2022
13.17
 8,537,100 13.46 13.51 12.80 9,000 0 0.2
23/02/2022
13.46
 9,718,900 13.31 13.66 13.36 0 0 0
22/02/2022
13.31
 5,855,900 13.31 13.31 13.07 0 0 0
21/02/2022
13.31
 5,818,200 13.31 13.31 13.07 0 9,100 -0.2
18/02/2022
13.31
 6,902,300 13.31 13.31 13.07 0 0 0
17/02/2022
13.31
 3,776,200 13.24 13.36 13.07 0 0 0
16/02/2022
13.24
 4,518,100 13.17 13.29 13.02 0 0 0
15/02/2022
13.17
 5,663,400 12.92 13.21 12.87 0 0 0
14/02/2022
12.92
 11,732,800 13.58 13.73 12.92 1,456,800 0 39.8
11/02/2022
13.58
 5,409,700 13.58 13.76 13.46 43,200 0 1.2
10/02/2022
13.58
 5,966,000 13.68 13.71 13.46 0 0 0
09/02/2022
13.68
 7,803,000 13.73 13.83 13.61 200 1,000,000 -27.9
08/02/2022
13.73
 19,892,100 13.49 13.86 13.44 1,500 500,000 -13.9
07/02/2022
13.49
 4,829,300 13.39 13.56 13.39 6,000 0 0.2
28/01/2022
13.39
 5,011,100 13.44 13.54 13.31 0 200 -0.0
27/01/2022
13.44
 4,176,900 13.56 13.56 13.17 3,800 1,500 0.1
26/01/2022
13.56
 9,153,600 13.31 13.63 13.34 0 6,000 0
25/01/2022
13.31
 5,218,200 12.77 13.31 12.72 0 0 0
24/01/2022
12.77
 4,352,700 13.19 13.24 12.62 0 4,000 -0.1
21/01/2022
13.19
 5,430,900 12.89 13.29 12.92 0 0 0
20/01/2022
12.89
 2,046,100 12.82 13.07 12.60 0 0 0
19/01/2022
12.82
 3,684,900 12.50 12.82 12.57 100 0 0.0
18/01/2022
12.50
 6,090,900 13.21 13.21 12.50 0 0 0
17/01/2022
13.21
 2,830,800 13.21 13.51 13.19 0 0 0
14/01/2022
13.21
 4,069,500 13.81 13.83 13.21 0 100 -0.0
13/01/2022
13.81
 10,938,700 13.81 14.15 13.61 0 0 0
12/01/2022
13.81
 9,864,100 13.12 13.81 12.97 100 600 -0.0
11/01/2022
13.12
 6,528,700 12.99 13.31 12.87 10,900 0 0.3
10/01/2022
12.99
 6,945,500 13.36 13.56 12.99 0 0 0
07/01/2022
13.36
 5,665,400 13.63 13.66 13.36 0 100 -0.0
06/01/2022
13.63
 9,183,000 13.66 13.73 13.41 0 11,000 -0.3
05/01/2022
13.66
 11,076,900 14.00 14.05 13.66 0 0 0
04/01/2022
14.00
 9,008,800 14.30 14.32 14.00 0 100 -0.0
31/12/2021
14.30
 17,747,900 14.05 14.30 14.05 0 0 0
30/12/2021
14.05
 14,673,800 13.73 14.05 13.63 0 0 0
29/12/2021
13.73
 8,929,800 13.56 13.78 13.54 0 0 0
28/12/2021
13.56
 8,129,000 13.46 13.63 13.31 0 0 0
27/12/2021
13.46
 6,668,300 13.36 13.56 13.07 0 0 0
24/12/2021
13.36
 10,502,500 12.99 13.36 12.82 0 400 0
23/12/2021
12.99
 9,154,000 13.17 13.24 12.40 0 0 0
22/12/2021
13.17
 11,308,000 13.07 13.39 12.87 600 0 0.0
21/12/2021
13.07
 10,647,300 12.92 13.07 12.72 0 0 0
20/12/2021
12.92
 7,162,500 12.89 12.92 12.70 0 0 0
17/12/2021
12.89
 6,534,700 12.75 12.94 12.62 0 600 -0.0
16/12/2021
12.75
 9,098,200 12.43 12.80 12.40 100 0 0.0
15/12/2021
12.43
 7,001,400 12.20 12.55 12.13 0 0 0
14/12/2021
12.20
 6,940,000 12.15 12.57 12.03 0 0 0
13/12/2021
12.15
 9,748,000 12.33 12.35 12.13 700 100 0.0
10/12/2021
12.33
 7,901,600 12.30 12.48 12.28 28,300 28,000 0.0
09/12/2021
12.30
 4,608,800 12.28 12.35 12.20 100 0 0.0
08/12/2021
12.28
 14,039,400 12.06 12.57 11.93 0 700 -0.0
07/12/2021
12.06
 4,953,000 11.83 12.15 11.81 0 300 -0.0
06/12/2021
11.83
 18,680,500 12.33 12.48 11.54 0 100 -0.0
03/12/2021
12.33
 7,588,700 12.92 13.12 12.33 300 0 0.0
02/12/2021
12.92
 5,148,900 13.31 13.31 12.92 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |