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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |