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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |