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)
01/05/2026
10.25
 5,454,400 10.33 10.38 10.21 25,800 38,900 -0.2
30/04/2026
10.67
 2,413,100 10.67 10.79 10.58 116,300 182,800 -0.8
29/04/2026
10.42
 5,034,100 10.42 10.50 10.42 1,713,100 320,100 17.5
28/04/2026
10.42
 4,096,700 10.50 10.54 10.42 474,700 252,000 2.8
27/04/2026
10.67
 2,413,100 10.67 10.79 10.58 116,300 182,800 -0.8
24/04/2026
10.50
 7,110,000 10.58 10.67 10.50 32,500 346,600 -4.0
23/04/2026
10.50
 14,550,200 10.67 10.75 10.50 2,800 941,800 -12.0
22/04/2026
10.63
 14,152,400 10.38 10.67 10.33 179,500 343,600 -2.1
21/04/2026
10.38
 9,829,200 10.38 10.54 10.33 222,200 0 2.8
20/04/2026
10.38
 14,655,100 10.54 10.58 10.38 315,200 87,000 2.9
17/04/2026
10.54
 8,991,300 10.58 10.63 10.50 299,100 143,000 2.0
16/04/2026
10.54
 10,953,200 10.50 10.63 10.46 478,300 364,300 1.4
15/04/2026
10.46
 13,069,700 10.63 10.79 10.46 239,200 129,500 1.4
14/04/2026
10.58
 10,225,400 10.75 10.92 10.54 28,800 218,400 -2.4
13/04/2026
10.67
 10,942,500 10.54 10.67 10.46 577,200 334,700 3.1
10/04/2026
10.63
 34,694,900 10.13 10.75 10.13 1,606,300 401,400 15.3
09/04/2026
10.08
 6,878,100 10.08 10.17 9.96 129,600 259,500 -1.6
08/04/2026
10.17
 19,869,900 9.83 10.21 9.71 914,400 71,900 10.0
07/04/2026
9.63
 4,532,600 9.58 9.67 9.54 19,200 243,400 -2.6
06/04/2026
9.58
 5,832,200 9.63 9.67 9.54 1,000 55,700 -0.6
03/04/2026
9.58
 7,449,500 9.54 9.67 9.50 201,700 39,600 1.9
02/04/2026
9.50
 5,560,400 9.63 9.67 9.50 1,020,300 559,700 5.3
01/04/2026
9.67
 7,957,900 9.75 9.79 9.63 667,500 2,121,000 -16.9
31/03/2026
9.63
 11,297,900 9.46 9.75 9.42 411,000 4,288,900 -44.6
30/03/2026
9.46
 7,126,200 9.42 9.46 9.33 194,500 3,029,400 -32.0
27/03/2026
9.46
 6,612,900 9.42 9.50 9.38 447,300 2,007,000 -17.6
26/03/2026
9.42
 3,768,800 9.42 9.46 9.38 79,400 570,400 -5.6
25/03/2026
9.42
 4,478,300 9.46 9.54 9.38 213,600 1,879,200 -18.8
24/03/2026
9.38
 2,798,300 9.33 9.42 9.25 584,800 18,400 6.4
23/03/2026
9.13
 6,750,600 9.38 9.38 9.08 0 404,600 -4.5
20/03/2026
9.38
 3,971,600 9.42 9.46 9.29 124,900 161,900 -0.4
19/03/2026
9.33
 1,967,400 9.33 9.42 9.29 32,200 156,300 -1.4
18/03/2026
9.46
 3,005,500 9.50 9.58 9.42 67,500 91,800 -0.3
17/03/2026
9.46
 4,142,700 9.42 9.63 9.42 22,400 163,900 -1.6
16/03/2026
9.38
 2,802,300 9.38 9.42 9.33 185,000 112,000 0.8
13/03/2026
9.38
 4,299,600 9.33 9.42 9.25 387,700 4,000 4.3
12/03/2026
9.38
 3,337,600 9.29 9.50 9.29 47,800 20,500 0.3
11/03/2026
9.54
 5,658,100 9.25 9.54 9.17 512,500 100 5.8
10/03/2026
9.17
 7,714,700 9.17 9.38 9.08 11,800 151,900 -1.5
09/03/2026
9
 9,199,000 9 9.17 9 4,300 11,100 -0.1
06/03/2026
9.67
 3,705,300 9.63 9.71 9.54 0 77,100 -0.9
05/03/2026
9.67
 3,865,000 9.75 9.79 9.67 4,100 16,800 -0.1
04/03/2026
9.71
 12,381,700 9.71 9.75 9.46 502,200 541,800 -0.4
03/03/2026
9.71
 7,676,900 9.92 9.96 9.67 6,400 108,000 -1.2
02/03/2026
9.92
 8,030,400 9.83 10 9.83 88,600 484,800 -4.7
27/02/2026
10.17
 6,703,300 10.17 10.21 10.04 7,400 2,623,500 -31.7
26/02/2026
10.17
 4,738,200 10.21 10.29 10.13 400 1,636,100 -20.0
25/02/2026
10.17
 5,532,800 10.13 10.25 10.13 123,000 1,773,700 -20.2
24/02/2026
10.13
 4,032,600 10.08 10.17 10.04 40,300 730,000 -8.4
23/02/2026
10.08
 3,269,700 10.08 10.17 10.04 52,400 307,000 -3.1
20/02/2026
10.67
 2,413,100 10.67 10.79 10.58 116,300 182,800 -0.8
19/02/2026
10.67
 2,413,100 10.67 10.79 10.58 116,300 182,800 -0.8
18/02/2026
10.67
 2,413,100 10.67 10.79 10.58 116,300 182,800 -0.8
17/02/2026
10.67
 2,413,100 10.67 10.79 10.58 116,300 182,800 -0.8
16/02/2026
10.67
 2,413,100 10.67 10.79 10.58 116,300 182,800 -0.8
13/02/2026
10.04
 2,101,700 10.04 10.08 10 6,000 209,200 -2.4
12/02/2026
10.08
 1,993,200 10.04 10.08 9.96 89,700 100 1.1
11/02/2026
10
 3,456,100 9.88 10.08 9.83 148,000 132,700 0.2
10/02/2026
9.83
 3,360,000 9.92 9.96 9.83 10,300 8,100 0.0
09/02/2026
9.88
 2,634,300 10 10.04 9.88 12,500 263,800 -3.0
06/02/2026
10
 7,040,300 10.08 10.08 9.92 24,000 3,100 0.3
05/02/2026
10.08
 2,506,600 10.17 10.21 10.08 12,100 390,100 -4.6
04/02/2026
10.17
 7,026,500 10.17 10.21 10.08 0 125,400 -1.5
03/02/2026
10.17
 4,097,300 10.21 10.25 10.13 5,500 86,600 -1.0
02/02/2026
10.17
 4,904,400 10.29 10.29 10.13 3,500 88,500 -1.0
30/01/2026
10.33
 5,283,700 10.17 10.33 10.17 133,200 45,500 1.1
29/01/2026
10.13
 2,956,200 10.13 10.21 10.08 0 136,900 -1.7
28/01/2026
10.13
 4,659,500 10.21 10.25 10.08 30,300 316,300 -3.5
27/01/2026
10.17
 4,256,500 10.25 10.25 10.13 5,700 33,400 -0.3
26/01/2026
10.21
 8,587,800 10.38 10.42 10.17 37,700 1,244,400 -14.9
23/01/2026
10.38
 3,759,800 10.50 10.54 10.38 7,100 84,000 -1.0
22/01/2026
10.50
 5,185,900 10.42 10.50 10.42 461,600 67,200 4.9
21/01/2026
10.42
 5,947,700 10.38 10.50 10.33 7,300 309,200 -3.8
20/01/2026
10.46
 5,285,700 10.58 10.67 10.46 177,700 35,600 1.8
19/01/2026
10.54
 5,227,500 10.50 10.54 10.42 95,800 24,800 0.9
16/01/2026
10.46
 6,054,000 10.50 10.63 10.46 291,100 90,500 2.5
15/01/2026
10.50
 8,609,300 10.54 10.58 10.42 66,400 122,400 -0.7
14/01/2026
10.50
 11,806,700 10.71 10.75 10.46 248,900 99,600 1.9
13/01/2026
10.71
 12,761,800 10.83 10.83 10.67 25,400 104,500 -1.0
12/01/2026
10.75
 13,536,800 10.46 10.79 10.42 774,600 103,000 8.6
09/01/2026
10.42
 7,926,600 10.58 10.71 10.42 300 66,300 -0.8
08/01/2026
10.54
 14,636,400 10.50 10.75 10.42 1,333,300 344,700 12.5
07/01/2026
10.50
 8,025,300 10.33 10.58 10.33 174,600 46,900 1.6
06/01/2026
10.33
 4,765,200 10.25 10.38 10.17 180,700 40,900 1.7
05/01/2026
10.25
 5,454,400 10.33 10.38 10.21 25,800 38,900 -0.2
02/01/2026
10.33
 5,283,700 10.17 10.33 10.17 133,200 45,500 1.1
01/01/2026
10.33
 4,949,500 10.46 10.46 10.21 169,700 82,300 1.1
31/12/2025
10.33
 4,949,500 10.46 10.46 10.21 169,700 82,300 1.1
30/12/2025
10.42
 5,698,600 10.25 10.42 10.25 671,500 25,100 8.0
29/12/2025
10.25
 1,778,400 10.25 10.33 10.21 0 6,700 -0.1
26/12/2025
10.25
 8,374,700 10.33 10.33 10.13 154,600 79,700 0.9
25/12/2025
10.33
 6,846,300 10.46 10.50 10.33 4,000 39,400 -0.4
24/12/2025
10.50
 6,042,200 10.42 10.63 10.33 0 1,100 -0.0
23/12/2025
10.50
 10,065,700 10.79 10.83 10.42 0 80,400 -1.0
22/12/2025
10.75
 6,400,000 10.63 10.79 10.58 12,800 27,600 -0.2
19/12/2025
10.58
 5,507,700 10.46 10.71 10.42 281,100 146,300 1.7
18/12/2025
10.42
 2,962,500 10.33 10.42 10.29 17,500 4,700 0.2
17/12/2025
10.38
 2,611,200 10.42 10.46 10.33 32,000 26,500 0.1
16/12/2025
10.42
 3,269,400 10.21 10.50 10.17 155,600 11,100 1.8
15/12/2025
10.21
 5,841,100 10.25 10.42 10.17 126,700 51,100 0.9

Chính sách bảo mật | Điều khoản sử dụng |