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

12.20
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
(2025-12-29) 		-0.05 -0.41% 139,997,400 1,812,500 23.1
12.20
12.90
12.20
2 tháng
(2025-11-28) 		-0.90 -6.84% 302,553,500 1,222,300 15.3
12.20
13.15
12.20
3 tháng
(2025-10-29) 		-0.30 -2.39% 435,186,400 4,539,100 56.2
12
13.15
12.20
6 tháng
(2025-07-31) 		0.75 6.52% 1,578,434,400 -50,430,793 -391.9
11.25
15.42
12.20
12 tháng
(2025-02-03) 		2.92 31.25% 2,801,723,100 -34,307,168 -316.3
8.33
15.42
12.20
24 tháng
(2024-02-07) 		3.21 35.53% 4,618,150,500 -41,040,603 -266.3
8.33
15.42
12.20
36 tháng
(2023-02-13) 		4.43 56.64% 6,090,982,800 -130,648,366 -1,466.1
7.53
15.42
12.20
60 tháng
(2021-02-22) 		5.12 71.79% 8,663,644,600 -131,132,802 -1,454.7
6.63
15.42
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
14.75
 38,897,500 15.54 15.63 14.75 763,300 887,300 -2.5
04/09/2025
15.42
 35,181,600 15 15.42 14.83 1,269,000 3,719,300 -45.3
03/09/2025
14.83
 30,333,600 14.79 15.04 14.79 1,885,400 1,590,300 5.3
29/08/2025
14.75
 22,126,300 14.71 14.83 14.54 897,000 814,200 1.5
28/08/2025
14.63
 22,786,700 14.88 14.96 14.54 1,608,407 25,698,600 0
27/08/2025
14.83
 33,097,000 15.13 15.29 14.67 1,328,600 3,278,500 -34.8
26/08/2025
14.92
 39,854,000 13.63 14.92 13.42 3,112,500 1,408,300 29.0
25/08/2025
13.96
 36,087,500 15.08 15.17 13.96 327,600 1,386,200 -18.9
22/08/2025
15
 69,789,400 15.42 15.42 14.33 1,901,300 2,264,700 -6.5
21/08/2025
14.54
 32,859,700 13.83 14.54 13.75 2,508,800 1,090,600 24.5
20/08/2025
13.63
 41,219,500 13.29 13.79 13 1,800,900 425,900 22.1
19/08/2025
13.13
 23,972,800 13.13 13.25 13 765,700 2,031,800 -19.9
18/08/2025
13.04
 20,457,900 13.33 13.33 12.88 83,200 847,700 -12.0
15/08/2025
13.21
 24,048,400 13.63 13.71 13.17 60,300 3,476,500 -54.7
14/08/2025
13.46
 41,725,500 13.08 13.46 12.96 1,772,200 256,300 24.0
13/08/2025
12.92
 20,320,500 12.92 13.21 12.63 576,500 1,443,300 -13.4
12/08/2025
12.83
 15,023,800 12.79 12.88 12.54 358,500 292,300 1.0
11/08/2025
12.79
 20,187,200 12.88 13 12.58 10,600 1,400,700 -21.4
08/08/2025
12.83
 27,559,900 13.04 13.25 12.63 364,200 2,021,400 -26.1
07/08/2025
12.79
 39,960,800 12.29 12.79 12.29 1,113,600 887,100 3.5
06/08/2025
12.08
 19,004,900 11.88 12.25 11.79 1,871,600 1,758,200 1.8
05/08/2025
11.83
 36,967,800 11.96 12.17 11.50 1,149,200 1,180,400 -0.4
04/08/2025
11.75
 18,746,900 11.21 11.79 11.13 1,219,900 110,500 15.4
01/08/2025
11.25
 15,430,600 11.42 11.58 11.13 114,400 1,311,800 -16.3
31/07/2025
11.50
 22,146,700 11.67 11.67 11.17 451,000 639,100 -2.6
30/07/2025
11.67
 17,471,100 11.50 11.75 11.33 1,255,700 102,900 15.9
29/07/2025
11.50
 38,514,900 12.29 12.33 11.42 795,900 1,192,700 -5.3
28/07/2025
12.25
 16,923,600 11.92 12.38 11.88 200,700 52,800 2.2
25/07/2025
11.75
 19,992,300 11.50 11.75 11.46 1,070,000 21,500 14.7
24/07/2025
11.46
 15,930,100 11.33 11.58 11.29 75,000 1,246,800 -16.1
23/07/2025
11.33
 13,847,400 11.21 11.42 11.17 350,500 360,200 -0.1
22/07/2025
11.17
 9,568,500 11.04 11.17 11 311,700 4,200 4.1
21/07/2025
11.08
 11,592,300 11.04 11.13 10.96 1,442,400 75,700 18.1
18/07/2025
11.04
 13,781,800 11.04 11.13 10.88 1,352,700 191,500 15.3
17/07/2025
11.04
 12,995,100 11.13 11.17 10.88 379,800 838,700 -6.1
16/07/2025
11
 9,050,300 10.92 11 10.88 1,114,000 668,400 5.8
15/07/2025
10.96
 16,853,600 10.83 11.13 10.79 1,976,200 13,700 25.8
14/07/2025
10.79
 7,287,500 10.79 10.83 10.63 237,900 25,300 2.7
11/07/2025
10.75
 15,512,300 10.71 10.83 10.54 6,615,200 56,480 0
10/07/2025
10.71
 8,296,900 10.83 10.88 10.67 1,009,700 1,817,600 0
09/07/2025
10.75
 22,359,300 10.67 10.83 10.54 2,002,800 1,580,100 0
08/07/2025
10.58
 14,077,000 10.46 10.63 10.46 2,310,200 1,742,000 7.2
07/07/2025
10.42
 22,820,900 10.17 10.50 10.17 1,364,900 487,600 10.8
04/07/2025
10.13
 8,362,900 10.13 10.21 10.08 1,733,500 404,100 15.8
03/07/2025
10.13
 14,767,200 10.21 10.29 10.08 1,249,200 705,900 6.5
02/07/2025
10.21
 5,519,100 10.21 10.29 10.13 195,500 863,300 -8.2
01/07/2025
10.21
 14,309,300 10.04 10.33 10 2,125,300 1,000 25.8
30/06/2025
10
 4,040,800 10.04 10.08 9.96 50,900 17,100 0.4
27/06/2025
10
 6,023,400 10.04 10.08 9.96 3,000 0 0.0
26/06/2025
10
 4,491,700 10.04 10.08 9.96 68,100 54,100 0.2
25/06/2025
10
 6,432,800 10.04 10.13 10 327,600 0 4.0
24/06/2025
10
 6,453,600 10.13 10.13 10 336,000 36,800 3.6
23/06/2025
10
 10,080,100 10 10.08 9.92 75,300 3,600 0.9
20/06/2025
10.04
 14,233,900 10.13 10.25 10.04 151,700 8,665,800 -104.7
19/06/2025
10.04
 6,414,200 10.08 10.17 10 133,400 145,300 -0.1
18/06/2025
10.08
 8,735,700 10.17 10.21 10.04 8,541,900 52,800 97.6
17/06/2025
10.17
 13,318,200 10.25 10.33 10.08 6,000 884,400 -10.7
16/06/2025
10.17
 17,042,600 9.96 10.25 9.96 86,100 655,500 -6.9
13/06/2025
9.96
 20,335,900 9.79 10 9.75 34,900 169,700 -1.6
12/06/2025
9.92
 14,121,100 9.75 10 9.71 17,225,100 16,536,500 8.1
11/06/2025
9.71
 4,386,300 9.71 9.79 9.67 8,960,000 9,079,800 -1.4
10/06/2025
9.71
 4,864,600 9.75 9.75 9.63 9,324,900 9,344,900 -0.2
09/06/2025
9.63
 4,386,400 9.67 9.71 9.58 300 101,900 -1.2
06/06/2025
9.67
 7,665,300 9.71 9.79 9.67 1,005,700 192,700 9.5
05/06/2025
9.71
 4,966,700 9.79 9.79 9.67 500 147,200 -1.7
04/06/2025
9.79
 6,214,600 9.83 9.92 9.75 272,000 193,200 0.9
03/06/2025
9.83
 9,297,100 9.71 9.92 9.67 594,600 26,500 6.7
02/06/2025
9.63
 5,758,200 9.63 9.67 9.58 43,800 6,322,700 -77.2
30/05/2025
9.63
 5,156,400 9.75 9.79 9.63 0 236,100 -2.7
29/05/2025
9.75
 4,852,200 9.75 9.83 9.71 6,539,400 298,900 69.2
28/05/2025
9.71
 6,681,500 9.83 9.83 9.67 316,500 312,600 0.0
27/05/2025
9.75
 5,597,700 9.79 9.92 9.71 537,900 1,073,400 -6.3
26/05/2025
9.71
 7,938,700 9.71 9.75 9.58 570,400 580,000 -0.1
23/05/2025
9.67
 4,063,400 9.71 9.79 9.67 501,500 192,700 3.6
22/05/2025
9.71
 7,875,200 9.88 9.88 9.71 10,000 584,600 0
21/05/2025
9.88
 12,521,800 9.96 10.04 9.75 861,600 374,300 5.8
20/05/2025
9.88
 12,940,000 9.75 9.96 9.67 1,256,300 543,900 8.3
19/05/2025
9.71
 6,592,700 9.75 9.88 9.67 464,100 7,000 0
16/05/2025
9.79
 9,433,700 10 10.04 9.75 200 1,056,400 0
15/05/2025
10
 21,065,200 9.67 10 9.67 1,762,000 736,900 0
14/05/2025
9.63
 10,997,400 9.54 9.67 9.54 851,901 105,200 0
13/05/2025
9.54
 6,961,400 9.58 9.58 9.50 384,700 0 0
12/05/2025
9.50
 8,577,200 9.46 9.54 9.38 96,700 1,900 0
09/05/2025
9.42
 3,417,900 9.50 9.50 9.38 345,800 34,500 0
08/05/2025
9.46
 8,400,300 9.33 9.50 9.33 1,991,500 660,100 0
07/05/2025
9.33
 8,320,800 9.38 9.42 9.29 740,600 160,000 0
06/05/2025
9.38
 4,937,800 9.38 9.46 9.33 530,900 41,600 0
05/05/2025
9.38
 3,341,600 9.38 9.46 9.33 23,900 100 0
29/04/2025
9.33
 2,328,400 9.38 9.38 9.33 196,900 21,000 2.0
28/04/2025
9.38
 2,432,400 9.46 9.50 9.33 264,500 27,200 2.7
25/04/2025
9.42
 6,097,200 9.46 9.46 9.38 11,300 0 0.1
24/04/2025
9.46
 5,005,000 9.50 9.50 9.33 125,700 34,320 1.0
23/04/2025
9.46
 9,641,800 9.38 9.54 9.38 1,452,500 0 16.4
22/04/2025
9.25
 21,057,700 9.25 9.38 8.79 263,900 1,833,700 -17.1
21/04/2025
9.29
 9,842,400 9.29 9.42 9.25 132,000 49,600 0.9
18/04/2025
9.29
 12,208,900 9.13 9.38 9.13 146,700 47,480 1.1
17/04/2025
9.08
 4,262,300 9 9.13 8.96 581,000 2,300 6.3
16/04/2025
9.04
 6,345,900 9.04 9.17 9 333,100 141,200 2.1
15/04/2025
9.04
 8,821,100 9.17 9.25 9.04 143,200 406,300 -2.8
14/04/2025
9.25
 8,113,300 9.25 9.29 9.13 17,500 321,700 -3.4

Chính sách bảo mật | Điều khoản sử dụng |