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

12.90
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
(2026-08-19) 		-0.06 -0.45% 93,744,100 -1,608,400 -33.1
11.85
13.35
12.90
2 tháng
(2026-07-20) 		-0.56 -4.15% 236,109,200 -12,379,900 -203.6
11.85
13.54
12.90
3 tháng
(2026-06-22) 		-0.06 -0.45% 377,447,800 -9,515,200 -157.3
11.85
13.62
12.90
6 tháng
(2026-03-23) 		3.78 41.37% 1,204,885,700 37,452,700 550.4
9.12
13.62
12.90
12 tháng
(2025-09-23) 		1.98 18.17% 2,063,553,100 18,795,200 305.9
9
13.62
12.90
24 tháng
(2024-09-30) 		3.84 42.34% 4,929,812,800 -16,976,961 -584.8
6.94
13.62
12.90
36 tháng
(2023-10-04) 		5.53 74.99% 6,601,809,800 30,029,421 129.2
6.14
13.62
12.90
60 tháng
(2021-10-14) 		3.86 42.70% 8,973,008,200 -57,233,660 -1,046.7
5.53
13.62
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
7.07
 1,666,100 6.92 7.15 6.70 0 0 0.0
27/06/2022
6.92
 1,328,500 6.80 6.92 6.72 0 0 0.0
24/06/2022
6.80
 1,386,900 6.78 6.84 6.72 0 0 0.0
23/06/2022
6.78
 742,200 6.60 6.78 6.43 0 0 0.0
22/06/2022
6.60
 1,364,000 6.16 6.60 6.16 0 0 0.0
21/06/2022
6.16
 2,164,300 6.16 6.20 5.73 0 0 0.0
20/06/2022
6.16
 1,928,500 6.60 6.70 6.14 0 0 0
17/06/2022
6.60
 1,760,500 7.09 7.09 6.60 0 0 0.0
16/06/2022
7.09
 803,600 7.15 7.40 7.05 0 0 0.0
15/06/2022
7.15
 1,302,700 7.38 7.44 6.90 0 0 0.0
14/06/2022
7.38
 1,421,500 7.52 7.64 7.19 0 0 0.0
13/06/2022
7.52
 2,323,300 8.07 8.07 7.52 100 0 0.0
10/06/2022
8.07
 1,152,100 8.24 8.28 8.07 0 0 -0.0
09/06/2022
8.24
 390,300 8.28 8.34 8.20 0 0 -0.0
08/06/2022
8.28
 1,078,900 8.01 8.28 8.01 0 100 -0.0
07/06/2022
8.01
 624,800 8.14 8.14 7.85 0 0 0
06/06/2022
8.14
 1,049,500 8.05 8.18 8.05 0 0 0
03/06/2022
8.05
 1,085,000 8.10 8.14 7.93 0 0 0
02/06/2022
8.10
 1,712,700 8.38 8.42 8.05 0 0 0
01/06/2022
8.38
 1,224,200 8.42 8.44 8.26 0 0 0
31/05/2022
8.42
 1,687,600 8.51 8.51 8.28 0 0 0
30/05/2022
8.51
 1,365,700 8.46 8.55 8.34 0 0 0
27/05/2022
8.46
 2,873,600 8.12 8.46 8.07 0 0 0
26/05/2022
8.12
 1,179,700 8.14 8.22 8.10 0 0 0
25/05/2022
8.14
 1,935,500 7.81 8.14 7.83 0 0 0
24/05/2022
7.81
 1,109,600 7.81 7.85 7.54 0 0 0
23/05/2022
7.81
 766,400 7.97 8.10 7.70 0 0 0
20/05/2022
7.97
 1,030,200 8.05 8.14 7.97 0 0 0
19/05/2022
8.05
 1,002,600 8.05 8.10 7.81 0 0 0
18/05/2022
8.05
 2,024,900 7.99 8.22 7.89 0 0 0
17/05/2022
7.99
 1,849,600 7.50 8.01 7.31 0 0 0
16/05/2022
7.50
 1,624,900 7.48 7.81 7.40 0 0 0
13/05/2022
7.48
 2,657,500 8.03 8.03 7.48 0 0 0
12/05/2022
8.03
 1,479,900 8.63 8.63 8.03 0 0 0
11/05/2022
8.63
 976,600 8.61 8.67 8.49 0 0 0
10/05/2022
8.61
 1,981,700 8.57 8.63 8.16 0 0 0
09/05/2022
8.57
 2,456,900 9.20 9.20 8.57 0 0 0
06/05/2022
9.20
 1,171,900 9.37 9.37 9.10 100 0 0.0
05/05/2022
9.37
 1,034,800 9.37 9.45 9.20 0 0 0
04/05/2022
9.37
 903,500 9.41 9.41 9.23 0 0 0
29/04/2022
9.41
 2,568,300 9.23 9.41 9.18 300 100 0.0
28/04/2022
9.23
 1,060,700 9.37 9.45 9.23 0 0 0
27/04/2022
9.37
 896,700 9.20 9.43 9.10 0 0 0
26/04/2022
9.20
 1,728,500 9.04 9.23 8.73 0 300 -0.0
25/04/2022
9.04
 3,027,500 9.49 9.62 8.92 0 0 0
22/04/2022
9.49
 2,556,600 9.45 9.64 9.29 0 0 0
21/04/2022
9.45
 1,909,800 9.45 9.53 9.12 0 0 0
20/04/2022
9.45
 3,056,600 9.45 9.66 9.33 0 0 0
19/04/2022
9.45
 2,067,700 9.80 9.86 9.45 0 300 -0.0
18/04/2022
9.80
 3,914,800 10.07 10.07 9.45 0 0 0
15/04/2022
10.07
 2,761,500 10.36 10.44 10.07 0 0 0
14/04/2022
10.36
 1,759,800 10.33 10.46 10.31 0 0 0
13/04/2022
10.33
 2,493,700 10.42 10.42 10.23 0 0 0
12/04/2022
10.42
 2,397,700 10.54 10.62 10.25 0 0 0
08/04/2022
10.54
 2,435,600 10.68 10.68 10.50 0 0 0
07/04/2022
10.68
 6,520,000 10.60 10.81 10.60 0 0 0
06/04/2022
10.60
 2,748,400 10.58 10.64 10.48 0 0 0
05/04/2022
10.58
 2,622,300 10.66 10.66 10.48 0 0 0
04/04/2022
10.66
 4,044,200 10.60 10.72 10.48 0 0 0
01/04/2022
10.60
 3,840,600 10.44 10.60 10.33 0 0 0
31/03/2022
10.44
 1,711,000 10.44 10.50 10.31 0 0 0
30/03/2022
10.44
 2,873,400 10.40 10.48 10.29 0 0 0
29/03/2022
10.40
 2,846,700 10.36 10.48 10.31 0 0 0
28/03/2022
10.36
 3,106,200 10.54 10.54 10.27 1,500 0 0.0
25/03/2022
10.54
 3,459,900 10.58 10.58 10.46 0 0 0
24/03/2022
10.58
 3,059,500 10.66 10.66 10.48 0 0 0
23/03/2022
10.66
 2,857,000 10.68 10.72 10.60 0 1,600 -0.0
22/03/2022
10.68
 3,839,700 10.64 10.68 10.58 0 0 0
21/03/2022
10.64
 2,653,800 10.60 10.64 10.50 0 0 0
18/03/2022
10.60
 3,986,400 10.54 10.64 10.52 0 0 0
17/03/2022
10.54
 3,434,600 10.44 10.54 10.42 0 0 0
16/03/2022
10.44
 2,204,700 10.44 10.54 10.40 0 0 0
15/03/2022
10.44
 2,737,800 10.42 10.48 10.38 0 0 0
14/03/2022
10.42
 2,739,300 10.42 10.42 10.27 1,700 0 0.0
11/03/2022
10.42
 3,095,200 10.44 10.44 10.31 0 0 0
10/03/2022
10.44
 1,905,600 10.27 10.48 10.33 0 0 0
09/03/2022
10.27
 4,265,700 10.33 10.46 10.07 0 1,700 -0.0
08/03/2022
10.33
 6,324,500 10.52 10.52 10.25 14,800 0 0.4
07/03/2022
10.52
 4,338,300 10.68 10.68 10.46 0 0 0
04/03/2022
10.68
 3,706,900 10.68 10.77 10.58 0 0 0
03/03/2022
10.68
 6,329,500 10.48 10.72 10.42 0 28,000 -0.7
02/03/2022
10.48
 11,783,400 10.89 10.89 10.48 0 0 0
01/03/2022
10.89
 6,215,500 10.95 10.95 10.79 0 0 0
28/02/2022
10.95
 5,517,700 11.05 11.05 10.87 0 0 0
25/02/2022
11.05
 6,164,800 10.97 11.14 10.97 0 0 0
24/02/2022
10.97
 8,537,100 11.22 11.26 10.66 9,000 0 0.2
23/02/2022
11.22
 9,718,900 11.09 11.38 11.14 0 0 0
22/02/2022
11.09
 5,855,900 11.09 11.09 10.89 0 0 0
21/02/2022
11.09
 5,818,200 11.09 11.09 10.89 0 9,100 -0.2
18/02/2022
11.09
 6,902,300 11.09 11.09 10.89 0 0 0
17/02/2022
11.09
 3,776,200 11.03 11.14 10.89 0 0 0
16/02/2022
11.03
 4,518,100 10.97 11.07 10.85 0 0 0
15/02/2022
10.97
 5,663,400 10.77 11.01 10.72 0 0 0
14/02/2022
10.77
 11,732,800 11.32 11.44 10.77 1,456,800 0 39.8
11/02/2022
11.32
 5,409,700 11.32 11.46 11.22 43,200 0 1.2
10/02/2022
11.32
 5,966,000 11.40 11.42 11.22 0 0 0
09/02/2022
11.40
 7,803,000 11.44 11.53 11.34 200 1,000,000 -27.9
08/02/2022
11.44
 19,892,100 11.24 11.55 11.20 1,500 500,000 -13.9
07/02/2022
11.24
 4,829,300 11.16 11.30 11.16 6,000 0 0.2
28/01/2022
11.16
 5,011,100 11.20 11.28 11.09 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |