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

16.15
0.05
(0.31%)
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
(2026-07-06) 		0.15 0.95% 141,389,200 -2,653,671 0
15.75
16.35
16.10
2 tháng
(2026-06-04) 		1.40 9.62% 347,764,700 6,735,131 0
14.20
16.35
16.10
3 tháng
(2026-05-05) 		3.25 25.59% 766,574,400 -207,365,429 0
12.70
16.35
16.10
6 tháng
(2026-02-04) 		3.75 30.74% 1,166,190,900 -240,260,770 -172.0
10.80
16.35
16.10
12 tháng
(2025-08-08) 		3.12 24.29% 2,618,525,200 -291,253,163 -571.5
10.80
16.35
16.10
24 tháng
(2024-08-13) 		6.69 72.19% 4,902,842,700 -329,543,148 -1,160.4
8.33
16.35
16.10
36 tháng
(2023-08-21) 		7.26 83.63% 6,604,401,800 -281,645,173 -435.0
7.82
16.35
16.10
60 tháng
(2021-08-30) 		5.22 48.59% 8,774,941,600 -369,017,854 -1,613.0
6.63
16.35
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
9.94
 1,078,900 9.62 9.94 9.62 0 100 -0.0
07/06/2022
9.62
 624,800 9.76 9.76 9.42 0 0 0
06/06/2022
9.76
 1,049,500 9.66 9.81 9.66 0 0 0
03/06/2022
9.66
 1,085,000 9.71 9.76 9.52 0 0 0
02/06/2022
9.71
 1,712,700 10.06 10.11 9.66 0 0 0
01/06/2022
10.06
 1,224,200 10.11 10.13 9.91 0 0 0
31/05/2022
10.11
 1,687,600 10.21 10.21 9.94 0 0 0
30/05/2022
10.21
 1,365,700 10.16 10.26 10.01 0 0 0
27/05/2022
10.16
 2,873,600 9.74 10.16 9.69 0 0 0
26/05/2022
9.74
 1,179,700 9.76 9.86 9.71 0 0 0
25/05/2022
9.76
 1,935,500 9.37 9.76 9.39 0 0 0
24/05/2022
9.37
 1,109,600 9.37 9.42 9.05 0 0 0
23/05/2022
9.37
 766,400 9.57 9.71 9.25 0 0 0
20/05/2022
9.57
 1,030,200 9.66 9.76 9.57 0 0 0
19/05/2022
9.66
 1,002,600 9.66 9.71 9.37 0 0 0
18/05/2022
9.66
 2,024,900 9.59 9.86 9.47 0 0 0
17/05/2022
9.59
 1,849,600 9.00 9.62 8.78 0 0 0
16/05/2022
9.00
 1,624,900 8.97 9.37 8.88 0 0 0
13/05/2022
8.97
 2,657,500 9.64 9.64 8.97 0 0 0
12/05/2022
9.64
 1,479,900 10.36 10.36 9.64 0 0 0
11/05/2022
10.36
 976,600 10.33 10.40 10.18 0 0 0
10/05/2022
10.33
 1,981,700 10.28 10.36 9.79 0 0 0
09/05/2022
10.28
 2,456,900 11.05 11.05 10.28 0 0 0
06/05/2022
11.05
 1,171,900 11.24 11.24 10.92 100 0 0.0
05/05/2022
11.24
 1,034,800 11.24 11.34 11.05 0 0 0
04/05/2022
11.24
 903,500 11.29 11.29 11.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |