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

11.25
0
(0%)
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
(2026-02-11) 		-0.75 -6.25% 93,396,300 -7,025,700 -85.7
10.80
12.20
11.25
2 tháng
(2026-01-12) 		-1.65 -12.79% 228,884,600 -8,105,700 -98.4
10.80
12.90
11.25
3 tháng
(2025-12-15) 		-1 -8.16% 340,039,800 -5,960,100 -71.7
10.80
12.90
11.25
6 tháng
(2025-09-15) 		-2.50 -18.18% 885,748,400 -19,540,300 -257.4
10.80
14
11.25
12 tháng
(2025-03-18) 		1.25 12.50% 2,683,490,300 -40,806,325 -396.7
8.33
15.42
11.25
24 tháng
(2024-03-25) 		1.79 18.98% 4,384,358,400 -107,499,853 -1,231.3
8.33
15.42
11.25
36 tháng
(2023-03-29) 		3.43 43.85% 6,187,662,900 -139,377,015 -1,570.6
7.53
15.42
11.25
60 tháng
(2021-04-08) 		2.89 34.51% 8,627,565,700 -137,002,612 -1,553.9
6.63
15.42
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
10.62
 13,397,100 11.19 11.19 10.41 800,000 0 23.5
09/07/2021
11.19
 12,047,800 11.42 11.46 10.77 686,100 1,514,976 -24.3
08/07/2021
11.42
 8,075,400 11.66 11.76 11.27 500,000 500,000 2.0
07/07/2021
11.66
 14,672,400 11.09 11.66 10.85 1,000,200 800,000 6.4
06/07/2021
11.09
 16,651,200 11.91 12.10 11.09 599,600 686,100 -3.0
05/07/2021
11.91
 10,529,900 11.82 11.91 11.57 943,000 500,000 14.0
02/07/2021
11.82
 10,115,300 11.76 11.99 11.74 140,500 1,000,200 -26.8
01/07/2021
11.76
 19,224,500 11.46 11.78 11.42 1,497,500 599,600 26.8
30/06/2021
11.46
 8,707,900 11.49 11.61 11.34 0 943,000 -28.5
29/06/2021
11.49
 15,280,600 11.49 11.76 11.44 0 140,500 -4.3
28/06/2021
11.49
 26,626,300 10.75 11.49 10.85 0 1,500,500 -44.3
25/06/2021
10.75
 5,347,400 10.75 10.77 10.58 0 800 -0.0
24/06/2021
10.75
 3,799,500 10.77 10.83 10.54 0 0 0
23/06/2021
10.77
 5,455,500 10.77 10.92 10.62 0 0 0
22/06/2021
10.77
 11,162,500 10.54 10.89 10.53 100 0 0.0
21/06/2021
10.54
 4,210,500 10.60 10.60 10.41 0 0 0
18/06/2021
10.60
 6,309,400 10.43 10.60 10.39 0 0 0
17/06/2021
10.43
 4,754,100 10.36 10.43 10.05 0 100 -0.0
16/06/2021
10.36
 5,584,100 10.54 10.56 10.24 0 600 -0.0
15/06/2021
10.54
 4,771,600 10.58 10.62 10.36 0 0 0
14/06/2021
10.58
 7,562,400 10.62 10.66 10.43 0 0 0
11/06/2021
10.62
 7,618,800 10.28 10.66 10.20 0 0 0
10/06/2021
10.28
 4,809,300 10.62 10.73 10.24 0 0 0
09/06/2021
10.62
 13,619,700 10.20 10.73 9.79 824,900 0 22.3
08/06/2021
10.20
 9,546,900 10.96 11.00 10.20 0 0 0
07/06/2021
10.96
 10,186,200 11.53 11.53 10.73 0 2,000 -0.1
04/06/2021
11.53
 14,704,200 10.96 11.68 10.72 0 824,800 -25.0
03/06/2021
10.96
 17,838,400 10.51 11.15 10.43 2,700 0 0.1
02/06/2021
10.51
 9,966,900 10.62 10.62 10.24 5,800 0 0.2
01/06/2021
10.62
 13,815,600 10.41 10.75 10.24 0 0 0
31/05/2021
10.41
 11,145,300 10.13 10.43 9.94 2,500 2,700 -0.0
28/05/2021
10.13
 9,092,700 9.75 10.17 9.67 0 20,800 -0.6
27/05/2021
9.75
 11,178,900 9.58 10.05 9.60 4,100 0 0.1
26/05/2021
9.58
 10,557,800 9.44 9.62 9.48 500 2,500 -0.1
25/05/2021
9.44
 10,987,400 9.48 9.48 9.35 2,800 0 0.1
24/05/2021
9.48
 9,504,400 9.46 9.62 9.41 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |