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)
01/12/2021
13.31
 10,364,100 12.82 13.31 12.60 0 0 0
30/11/2021
12.82
 14,855,000 13.41 13.66 12.82 0 300 -0.0
29/11/2021
13.41
 10,077,700 13.68 13.68 13.17 0 1,600 0
26/11/2021
13.68
 10,632,100 13.71 13.81 13.46 0 0 0
25/11/2021
13.71
 11,173,400 13.91 13.91 13.61 600 0 0.0
24/11/2021
13.91
 18,292,500 13.04 13.91 12.94 5,100 2,900 0.1
23/11/2021
13.04
 11,098,000 12.94 13.21 12.67 0 0 0
22/11/2021
12.94
 29,139,900 12.13 12.97 12.23 12,310,000 12,310,600 -0.0
19/11/2021
12.13
 21,606,600 11.74 12.43 11.69 0 5,200 -0.1
18/11/2021
11.74
 8,356,300 11.69 11.93 11.64 1,200 0 0.0
17/11/2021
11.69
 7,282,400 11.83 11.83 11.66 0 0 0
16/11/2021
11.83
 7,498,700 11.93 12.08 11.74 0 1,000 -0.0
15/11/2021
11.93
 8,143,900 11.88 12.08 11.86 0 1,200 -0.0
12/11/2021
11.88
 10,643,600 11.64 11.98 11.42 0 0 0
11/11/2021
11.64
 13,850,300 12.11 12.11 11.59 2,100 0 0.0
10/11/2021
12.11
 7,253,500 12.30 12.33 12.11 0 0 0
09/11/2021
12.30
 9,589,500 12.40 12.60 12.25 600 0 0.0
08/11/2021
12.40
 21,392,900 12.13 12.50 11.88 1,500 2,100 -0.0
05/11/2021
12.13
 9,070,200 12.23 12.23 12.01 700 0 0.0
04/11/2021
12.23
 8,494,900 12.30 12.35 12.08 2,400 0 0
03/11/2021
12.30
 26,474,900 11.59 12.33 11.59 2,500 1,000 0.0
02/11/2021
11.59
 6,928,400 11.56 11.59 11.44 0 600 -0.0
01/11/2021
11.56
 10,233,100 11.29 11.59 11.37 0 0 0
29/10/2021
11.29
 8,428,800 11.19 11.29 11.07 0 5,700 -0.1
28/10/2021
11.19
 7,045,600 11.17 11.29 11.12 0 0 0
27/10/2021
11.17
 5,521,900 11.19 11.24 11.00 0 0 0
26/10/2021
11.19
 4,332,400 11.29 11.29 10.92 600 0 0.0
25/10/2021
11.29
 5,060,000 11.29 11.32 11.22 0 0 0
22/10/2021
11.29
 5,082,800 11.27 11.32 11.17 410,000 410,000 0
21/10/2021
11.27
 12,660,300 10.95 11.27 11.02 0 600 -0.0
20/10/2021
10.95
 6,872,500 10.80 11.05 10.80 0 0 0
19/10/2021
10.80
 2,292,000 10.85 10.87 10.72 0 0 0
18/10/2021
10.85
 2,868,500 10.87 10.92 10.75 0 0 0
15/10/2021
10.87
 3,588,200 10.85 10.97 10.77 0 0 0
14/10/2021
10.85
 3,600,700 10.95 10.97 10.80 0 0 0
13/10/2021
10.95
 2,652,000 11.07 11.09 10.87 0 0 0
12/10/2021
11.07
 3,987,400 11.07 11.09 10.97 2,000 0 0.0
11/10/2021
11.07
 6,244,500 10.92 11.07 10.82 100 0 0
08/10/2021
10.92
 2,402,900 10.95 10.97 10.80 200 0 0.0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/10/2021
10.95
 6,081,400 10.43 10.97 10.77 0 300 -0.0
06/10/2021
10.43
 6,582,500 10.85 10.92 10.43 0 0 0
05/10/2021
10.85
 5,387,700 10.77 10.85 10.62 0 2,000 -0.1
04/10/2021
10.77
 5,739,500 10.92 10.92 10.43 0 0 0
01/10/2021
10.92
 6,496,000 11.11 11.11 10.72 12,830,600 12,830,600 0
30/09/2021
11.11
 3,480,100 11.19 11.21 11.00 1,200 0 0.0
29/09/2021
11.19
 4,374,500 11.25 11.25 10.96 14,600 0 0.4
28/09/2021
11.25
 3,816,100 11.19 11.25 11.04 0 0 0
27/09/2021
11.19
 4,542,000 11.38 11.53 11.19 0 0 0
24/09/2021
11.38
 14,502,400 11.00 11.38 11.00 0 15,800 -0.5
23/09/2021
11.00
 3,077,000 11.00 11.06 10.85 0 0 0
22/09/2021
11.00
 2,806,700 10.89 11.00 10.85 0 0 0
21/09/2021
10.89
 3,332,800 11.17 11.17 10.87 0 0 0
20/09/2021
11.17
 6,379,500 11.09 11.30 11.08 0 0 0
17/09/2021
11.09
 5,662,800 10.87 11.09 10.91 0 0 0
16/09/2021
10.87
 4,645,900 10.83 10.92 10.79 0 0 0
15/09/2021
10.83
 6,658,400 10.77 10.91 10.62 0 0 0
14/09/2021
10.77
 2,866,100 10.92 10.92 10.66 0 0 0
13/09/2021
10.92
 3,163,400 11.00 11.00 10.77 0 0 0
10/09/2021
11.00
 3,682,600 11.04 11.11 10.89 3,210,000 3,210,000 0
09/09/2021
11.04
 2,837,000 10.94 11.04 10.89 0 0 0
08/09/2021
10.94
 4,650,100 11.15 11.21 10.85 0 0 0
07/09/2021
11.15
 7,553,600 10.96 11.19 11.00 0 0 0
06/09/2021
10.96
 4,919,000 10.85 11.02 10.79 0 0 0
01/09/2021
10.85
 6,053,100 10.73 10.85 10.68 0 0 0
31/08/2021
10.73
 5,173,500 10.73 10.81 10.62 0 0 0
30/08/2021
10.73
 4,093,000 10.62 10.81 10.58 200 0 0.0
27/08/2021
10.62
 4,210,700 10.58 10.62 10.28 0 0 0
26/08/2021
10.58
 3,653,000 10.58 10.64 10.49 3,376,400 3,360,000 0.5
25/08/2021
10.58
 3,608,000 10.47 10.62 10.45 400 200 0.0
24/08/2021
10.47
 7,471,100 10.24 10.58 10.05 0 0 0
23/08/2021
10.24
 9,662,000 10.77 10.77 10.24 12,000 16,400 -0.1
20/08/2021
10.77
 16,878,500 11.42 11.53 10.62 100 400 -0.0
19/08/2021
11.42
 9,937,300 11.68 11.68 11.32 0 0 0
18/08/2021
11.68
 8,741,400 11.91 11.93 11.64 0 12,000 -0.4
17/08/2021
11.91
 9,270,800 11.95 12.10 11.78 3,200 100 0.1
16/08/2021
11.95
 16,130,200 11.63 12.10 11.42 0 0 0
13/08/2021
11.63
 6,202,000 11.80 11.80 11.32 0 0 0
12/08/2021
11.80
 8,479,600 11.76 11.80 11.61 0 3,200 -0.1
11/08/2021
11.76
 16,270,000 11.38 11.97 11.32 0 0 0
10/08/2021
11.38
 7,059,400 11.30 11.47 11.27 0 0 0
09/08/2021
11.30
 8,060,300 11.25 11.30 11.04 0 0 0
06/08/2021
11.25
 6,125,200 11.30 11.38 11.11 0 0 0
05/08/2021
11.30
 5,782,000 11.25 11.32 11.13 0 0 0
04/08/2021
11.25
 8,324,500 11.08 11.30 11.09 39,000 0 1.2
03/08/2021
11.08
 7,024,600 11.06 11.08 10.83 0 0 0
02/08/2021
11.06
 6,342,400 11.25 11.25 10.94 4,500 0 0.1
30/07/2021
11.25
 10,009,300 11.08 11.28 11.08 0 39,000 -1.2
29/07/2021
11.08
 7,240,000 10.77 11.08 10.79 0 0 0
28/07/2021
10.77
 3,719,600 10.77 10.79 10.62 4,000 4,500 -0.0
27/07/2021
10.77
 5,421,500 10.66 10.85 10.66 3,295,400 0 91.3
26/07/2021
10.66
 4,695,500 10.68 10.68 10.43 4,937,048 0 136.3
23/07/2021
10.68
 15,238,000 10.62 10.85 10.54 4,592,500 4,000 129.3
22/07/2021
10.62
 9,514,700 10.58 10.77 10.39 0 3,295,400 -92.0
21/07/2021
10.58
 16,353,100 10.62 10.68 10.43 62,800 4,943,000 -136.7
20/07/2021
10.62
 15,134,100 10.18 10.62 9.94 12,800 4,500,200 -120.6
19/07/2021
10.18
 9,009,300 10.94 10.94 10.18 11,100 700 0.3
16/07/2021
10.94
 19,445,200 10.79 11.00 10.58 12,000 0 0.3
15/07/2021
10.79
 6,092,400 10.51 10.79 10.37 306,000 0 8.5
14/07/2021
10.51
 7,539,400 10.62 10.66 10.20 1,018,600 0 28.1
13/07/2021
10.62
 7,645,900 10.62 10.77 10.36 500,000 0 14.1

Chính sách bảo mật | Điều khoản sử dụng |