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)
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
25/03/2021
8.25
 5,718,400 8.34 8.34 8.14 504,700 200 11.1
24/03/2021
8.34
 6,169,500 8.16 8.53 8.04 155,000 1,000 3.3
23/03/2021
8.16
 6,249,400 8.34 8.34 8.06 15,646,200 10,654,300 113.3
22/03/2021
8.34
 5,063,200 8.52 8.52 8.19 2,910,920 2,658,230 57.5
19/03/2021
8.52
 6,436,100 8.53 8.53 8.27 2,000,390 2,015,070 -3.2
18/03/2021
8.53
 11,309,900 8.42 8.53 7.97 3,200 5,000,100 -112.3
17/03/2021
8.42
 11,731,200 8.31 8.57 8.23 2,700 3,001,100 -67.5
16/03/2021
8.31
 6,608,200 8.16 8.31 7.97 3,400 1,000 0.1
15/03/2021
8.16
 11,402,000 7.89 8.16 7.91 2,600 37,000 -0.7
12/03/2021
7.89
 4,610,100 7.97 7.98 7.81 100 0 0.0
11/03/2021
7.97
 8,762,500 7.57 7.97 7.55 1,000 2,100 -0.0
10/03/2021
7.57
 2,986,000 7.51 7.57 7.43 0 4,200 -0.1
09/03/2021
7.51
 2,822,800 7.51 7.51 7.40 0 0 0
08/03/2021
7.51
 2,667,300 7.51 7.55 7.40 2,300 2,900 -0.0
05/03/2021
7.51
 1,846,600 7.43 7.51 7.30 2,000 0 0.0
04/03/2021
7.43
 3,571,700 7.66 7.70 7.34 0 0 0
03/03/2021
7.66
 5,598,100 7.19 7.66 7.07 1,100 0 0.0
02/03/2021
7.19
 2,391,700 7.19 7.23 7.07 2,500 0 0.0
01/03/2021
7.19
 3,239,900 7.11 7.19 7.07 0 10,000 -0.2
26/02/2021
7.11
 2,349,300 7.09 7.11 6.87 100 1,900 -0.0
25/02/2021
7.09
 1,531,300 7.19 7.19 7.00 1,500 0 0.0
24/02/2021
7.19
 2,317,700 7.21 7.24 6.98 700 0 0.0
23/02/2021
7.21
 5,946,800 7.13 7.21 7.00 100 6,800 -0.1
22/02/2021
7.13
 5,623,500 7.02 7.15 7.00 0 1,000 -0.0
19/02/2021
7.02
 4,718,300 6.75 7.02 6.66 3,500 0 0.1
18/02/2021
6.75
 1,880,300 6.83 6.83 6.69 300 0 0.0
17/02/2021
6.83
 2,077,100 6.60 6.83 6.60 400 0 0.0
09/02/2021
6.60
 1,715,400 6.45 6.62 6.41 100 0 0.0
08/02/2021
6.45
 1,467,300 6.60 6.60 6.35 800 0 0.0
05/02/2021
6.60
 2,465,500 6.56 6.60 6.41 300 0 0.0
04/02/2021
6.56
 1,112,200 6.64 6.64 6.49 600 0 0.0
03/02/2021
6.64
 3,625,100 6.28 6.64 6.22 2,300 300 0.0
02/02/2021
6.28
 1,491,900 6.30 6.37 6.07 0 0 0
01/02/2021
6.30
 1,864,400 6.41 6.41 6.03 100 0 0.0
29/01/2021
6.41
 3,033,900 6.14 6.45 5.73 600 7,700 -0.1
28/01/2021
6.14
 1,906,300 6.60 6.60 6.14 0 0 0
27/01/2021
6.60
 2,240,000 6.90 6.90 6.45 0 0 0
26/01/2021
6.90
 2,076,500 6.98 6.98 6.64 4,600 2,500 0.0
25/01/2021
6.98
 2,317,700 7.06 7.06 6.94 31,500 0 0.6
22/01/2021
7.06
 6,146,500 7.02 7.11 6.96 2,000 0 0.0
21/01/2021
7.02
 5,980,900 7.02 7.06 6.92 1,500 2,000 -0.0
20/01/2021
7.02
 2,122,300 7.02 7.06 6.62 6,600 700 0.1
19/01/2021
7.02
 2,760,800 7.43 7.47 6.92 0 8,300 -0.2
18/01/2021
7.43
 3,836,200 7.61 7.61 7.43 100 500 -0.0
15/01/2021
7.61
 6,096,800 7.55 7.61 7.45 12,900 34,700 -0.4
14/01/2021
7.55
 5,747,400 7.55 7.55 7.21 28,200 0 0.6
13/01/2021
7.55
 6,368,000 7.78 7.78 7.49 9,700 100 0.2
12/01/2021
7.78
 5,232,000 7.85 7.85 7.74 1,642,700 12,900 33.7
11/01/2021
7.85
 8,229,200 7.81 7.87 7.78 3,359,600 1,000 69.4
08/01/2021
7.81
 9,146,300 7.59 7.85 7.59 3,207,100 37,000 65.0
07/01/2021
7.59
 10,025,000 7.36 7.59 7.32 1,211,800 1,100 23.6
06/01/2021
7.36
 13,781,900 7.13 7.38 7.13 2,800 32,500 -0.6
05/01/2021
7.13
 6,425,700 7.13 7.13 7.00 30,800 1,400 0.5
04/01/2021
7.13
 10,019,300 7.13 7.17 6.98 1,900 7,400 -0.1
31/12/2020
7.13
 8,721,150 7.17 7.17 7.04 2,910 10,520 -0.1
30/12/2020
7.17
 6,435,250 7.21 7.21 7.06 250 800 -0.0
29/12/2020
7.21
 9,680,050 7.11 7.21 7.02 4,500 3,200 0.0
28/12/2020
7.11
 8,600,300 7.02 7.21 7.02 127,600 0 2.4
25/12/2020
7.02
 9,311,200 6.56 7.02 6.56 9,480 0 0.2
24/12/2020
6.56
 7,683,250 6.45 6.64 6.41 5,350 0 0.1
23/12/2020
6.45
 30,431,340 5.69 6.83 6.43 77,190 0 1.4
22/12/2020
5.69
 0 5.69 5.69 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |