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)
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
21/05/2021
9.46
 10,045,500 9.43 9.67 9.39 5,900 500 0.1
20/05/2021
9.43
 22,779,300 8.82 9.43 8.82 0 2,800 -0.1
19/05/2021
8.82
 8,526,600 8.72 8.84 8.67 0 1,600 -0.0
18/05/2021
8.72
 6,124,600 8.80 8.86 8.57 0 5,900 -0.1
17/05/2021
8.80
 7,568,400 8.88 8.97 8.67 0 0 0
14/05/2021
8.88
 11,371,400 8.82 8.97 8.76 5,600 0 0.1
13/05/2021
8.82
 10,390,700 8.80 8.88 8.65 200 0 0.0
12/05/2021
8.80
 7,042,000 8.71 8.80 8.61 100 0 0.0
11/05/2021
8.71
 13,380,100 8.57 8.86 8.61 4,300,200 5,600 94.7
10/05/2021
8.57
 8,456,800 8.42 8.63 8.31 5,000,300 0 109.8
07/05/2021
8.42
 4,094,300 8.50 8.52 8.34 55,900 300 1.2
06/05/2021
8.50
 10,988,100 8.46 8.63 8.44 0 4,300,200 -97.4
05/05/2021
8.46
 16,356,000 8.19 8.46 8.23 0 5,000,300 -110.1
04/05/2021
8.19
 2,921,400 8.23 8.23 7.97 0 60,000 -1.3
29/04/2021
8.23
 3,835,500 8.19 8.25 8.10 0 0 0
28/04/2021
8.19
 3,178,800 8.06 8.23 8.06 0 0 0
27/04/2021
8.06
 6,336,300 8.23 8.25 8.06 0 736,200 -15.7
26/04/2021
8.23
 2,819,900 8.31 8.34 8.12 1,224,100 0 28.1
23/04/2021
8.31
 3,599,100 8.16 8.34 7.97 120,000 0 2.5
22/04/2021
8.16
 3,962,500 8.50 8.52 8.16 203,000 0 4.6
20/04/2021
8.50
 8,192,700 8.48 8.72 8.33 75,000 1,224,100 -26.4
19/04/2021
8.48
 4,472,300 8.40 8.48 8.27 500 120,000 -2.6
16/04/2021
8.40
 4,800,500 8.57 8.57 8.23 6,600 203,000 -4.3
15/04/2021
8.57
 4,711,500 8.69 8.69 8.40 100 75,000 -1.7
14/04/2021
8.69
 4,611,600 8.63 8.69 8.46 1,400 0 0.0
13/04/2021
8.63
 5,651,300 8.84 8.84 8.53 1,100 0 0.0
12/04/2021
8.84
 10,339,600 8.36 8.84 8.29 500 5,100 -0.1
09/04/2021
8.36
 6,552,600 8.36 8.36 8.25 2,300 3,500 -0.0
08/04/2021
8.36
 4,592,700 8.61 8.63 8.34 500 1,100 -0.0
07/04/2021
8.61
 4,460,400 8.63 8.63 8.50 400 500 -0.0
06/04/2021
8.63
 6,024,100 8.65 8.67 8.55 600 2,300 -0.0
05/04/2021
8.65
 6,408,700 8.57 8.65 8.53 0 500 -0.0
02/04/2021
8.57
 8,235,700 8.40 8.57 8.27 4,200 400 0.1
01/04/2021
8.40
 5,410,400 8.29 8.40 8.29 600 600 0
31/03/2021
8.29
 6,208,800 8.21 8.36 8.08 0 0 0
30/03/2021
8.21
 3,757,300 8.21 8.23 8.08 1,100 4,200 -0.1
29/03/2021
8.21
 6,127,400 8.25 8.25 8.08 100 0 0.0
26/03/2021
8.25
 4,614,500 8.25 8.27 7.93 14,200 600 0.3

Chính sách bảo mật | Điều khoản sử dụng |