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)
27/01/2022
11.20
 4,176,900 11.30 11.30 10.97 3,800 1,500 0.1
26/01/2022
11.30
 9,153,600 11.09 11.36 11.12 0 6,000 0
25/01/2022
11.09
 5,218,200 10.64 11.09 10.60 0 0 0
24/01/2022
10.64
 4,352,700 10.99 11.03 10.52 0 4,000 -0.1
21/01/2022
10.99
 5,430,900 10.75 11.07 10.77 0 0 0
20/01/2022
10.75
 2,046,100 10.68 10.89 10.50 0 0 0
19/01/2022
10.68
 3,684,900 10.42 10.68 10.48 100 0 0.0
18/01/2022
10.42
 6,090,900 11.01 11.01 10.42 0 0 0
17/01/2022
11.01
 2,830,800 11.01 11.26 10.99 0 0 0
14/01/2022
11.01
 4,069,500 11.51 11.53 11.01 0 100 -0.0
13/01/2022
11.51
 10,938,700 11.51 11.79 11.34 0 0 0
12/01/2022
11.51
 9,864,100 10.93 11.51 10.81 100 600 -0.0
11/01/2022
10.93
 6,528,700 10.83 11.09 10.72 10,900 0 0.3
10/01/2022
10.83
 6,945,500 11.14 11.30 10.83 0 0 0
07/01/2022
11.14
 5,665,400 11.36 11.38 11.14 0 100 -0.0
06/01/2022
11.36
 9,183,000 11.38 11.44 11.18 0 11,000 -0.3
05/01/2022
11.38
 11,076,900 11.67 11.71 11.38 0 0 0
04/01/2022
11.67
 9,008,800 11.92 11.94 11.67 0 100 -0.0
31/12/2021
11.92
 17,747,900 11.71 11.92 11.71 0 0 0
30/12/2021
11.71
 14,673,800 11.44 11.71 11.36 0 0 0
29/12/2021
11.44
 8,929,800 11.30 11.49 11.28 0 0 0
28/12/2021
11.30
 8,129,000 11.22 11.36 11.09 0 0 0
27/12/2021
11.22
 6,668,300 11.14 11.30 10.89 0 0 0
24/12/2021
11.14
 10,502,500 10.83 11.14 10.68 0 400 0
23/12/2021
10.83
 9,154,000 10.97 11.03 10.33 0 0 0
22/12/2021
10.97
 11,308,000 10.89 11.16 10.72 600 0 0.0
21/12/2021
10.89
 10,647,300 10.77 10.89 10.60 0 0 0
20/12/2021
10.77
 7,162,500 10.75 10.77 10.58 0 0 0
17/12/2021
10.75
 6,534,700 10.62 10.79 10.52 0 600 -0.0
16/12/2021
10.62
 9,098,200 10.36 10.66 10.33 100 0 0.0
15/12/2021
10.36
 7,001,400 10.17 10.46 10.11 0 0 0
14/12/2021
10.17
 6,940,000 10.13 10.48 10.03 0 0 0
13/12/2021
10.13
 9,748,000 10.27 10.29 10.11 700 100 0.0
10/12/2021
10.27
 7,901,600 10.25 10.40 10.23 28,300 28,000 0.0
09/12/2021
10.25
 4,608,800 10.23 10.29 10.17 100 0 0.0
08/12/2021
10.23
 14,039,400 10.05 10.48 9.94 0 700 -0.0
07/12/2021
10.05
 4,953,000 9.86 10.13 9.84 0 300 -0.0
06/12/2021
9.86
 18,680,500 10.27 10.40 9.62 0 100 -0.0
03/12/2021
10.27
 7,588,700 10.77 10.93 10.27 300 0 0.0
02/12/2021
10.77
 5,148,900 11.09 11.09 10.77 1,500 0 0.0
01/12/2021
11.09
 10,364,100 10.68 11.09 10.50 0 0 0
30/11/2021
10.68
 14,855,000 11.18 11.38 10.68 0 300 -0.0
29/11/2021
11.18
 10,077,700 11.40 11.40 10.97 0 1,600 0
26/11/2021
11.40
 10,632,100 11.42 11.51 11.22 0 0 0
25/11/2021
11.42
 11,173,400 11.59 11.59 11.34 600 0 0.0
24/11/2021
11.59
 18,292,500 10.87 11.59 10.79 5,100 2,900 0.1
23/11/2021
10.87
 11,098,000 10.79 11.01 10.56 0 0 0
22/11/2021
10.79
 29,139,900 10.11 10.81 10.19 12,310,000 12,310,600 -0.0
19/11/2021
10.11
 21,606,600 9.78 10.36 9.74 0 5,200 -0.1
18/11/2021
9.78
 8,356,300 9.74 9.94 9.70 1,200 0 0.0
17/11/2021
9.74
 7,282,400 9.86 9.86 9.72 0 0 0
16/11/2021
9.86
 7,498,700 9.94 10.07 9.78 0 1,000 -0.0
15/11/2021
9.94
 8,143,900 9.90 10.07 9.88 0 1,200 -0.0
12/11/2021
9.90
 10,643,600 9.70 9.99 9.51 0 0 0
11/11/2021
9.70
 13,850,300 10.09 10.09 9.66 2,100 0 0.0
10/11/2021
10.09
 7,253,500 10.25 10.27 10.09 0 0 0
09/11/2021
10.25
 9,589,500 10.33 10.50 10.21 600 0 0.0
08/11/2021
10.33
 21,392,900 10.11 10.42 9.90 1,500 2,100 -0.0
05/11/2021
10.11
 9,070,200 10.19 10.19 10.01 700 0 0.0
04/11/2021
10.19
 8,494,900 10.25 10.29 10.07 2,400 0 0
03/11/2021
10.25
 26,474,900 9.66 10.27 9.66 2,500 1,000 0.0
02/11/2021
9.66
 6,928,400 9.64 9.66 9.53 0 600 -0.0
01/11/2021
9.64
 10,233,100 9.41 9.66 9.47 0 0 0
29/10/2021
9.41
 8,428,800 9.33 9.41 9.23 0 5,700 -0.1
28/10/2021
9.33
 7,045,600 9.31 9.41 9.27 0 0 0
27/10/2021
9.31
 5,521,900 9.33 9.37 9.16 0 0 0
26/10/2021
9.33
 4,332,400 9.41 9.41 9.10 600 0 0.0
25/10/2021
9.41
 5,060,000 9.41 9.43 9.35 0 0 0
22/10/2021
9.41
 5,082,800 9.39 9.43 9.31 410,000 410,000 0
21/10/2021
9.39
 12,660,300 9.12 9.39 9.18 0 600 -0.0
20/10/2021
9.12
 6,872,500 9.00 9.20 9.00 0 0 0
19/10/2021
9.00
 2,292,000 9.04 9.06 8.94 0 0 0
18/10/2021
9.04
 2,868,500 9.06 9.10 8.96 0 0 0
15/10/2021
9.06
 3,588,200 9.04 9.14 8.98 0 0 0
14/10/2021
9.04
 3,600,700 9.12 9.14 9.00 0 0 0
13/10/2021
9.12
 2,652,000 9.23 9.25 9.06 0 0 0
12/10/2021
9.23
 3,987,400 9.23 9.25 9.14 2,000 0 0.0
11/10/2021
9.23
 6,244,500 9.10 9.23 9.02 100 0 0
08/10/2021
9.10
 2,402,900 9.12 9.14 9.00 200 0 0.0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/10/2021
9.12
 6,081,400 8.69 9.14 8.98 0 300 -0.0
06/10/2021
8.69
 6,582,500 9.04 9.10 8.69 0 0 0
05/10/2021
9.04
 5,387,700 8.98 9.04 8.85 0 2,000 -0.1
04/10/2021
8.98
 5,739,500 9.10 9.10 8.69 0 0 0
01/10/2021
9.10
 6,496,000 9.26 9.26 8.93 12,830,600 12,830,600 0
30/09/2021
9.26
 3,480,100 9.32 9.34 9.17 1,200 0 0.0
29/09/2021
9.32
 4,374,500 9.37 9.37 9.13 14,600 0 0.4
28/09/2021
9.37
 3,816,100 9.32 9.37 9.20 0 0 0
27/09/2021
9.32
 4,542,000 9.48 9.61 9.32 0 0 0
24/09/2021
9.48
 14,502,400 9.17 9.48 9.17 0 15,800 -0.5
23/09/2021
9.17
 3,077,000 9.17 9.21 9.04 0 0 0
22/09/2021
9.17
 2,806,700 9.07 9.17 9.04 0 0 0
21/09/2021
9.07
 3,332,800 9.31 9.31 9.06 0 0 0
20/09/2021
9.31
 6,379,500 9.25 9.42 9.23 0 0 0
17/09/2021
9.25
 5,662,800 9.06 9.25 9.09 0 0 0
16/09/2021
9.06
 4,645,900 9.02 9.10 8.99 0 0 0
15/09/2021
9.02
 6,658,400 8.98 9.09 8.85 0 0 0
14/09/2021
8.98
 2,866,100 9.10 9.10 8.88 0 0 0
13/09/2021
9.10
 3,163,400 9.17 9.17 8.98 0 0 0
10/09/2021
9.17
 3,682,600 9.20 9.26 9.07 3,210,000 3,210,000 0
09/09/2021
9.20
 2,837,000 9.12 9.20 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |