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

13.15
0.20
(1.54%)
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
(2025-11-04) 		0.75 6.10% 158,290,500 3,423,000 42.7
12
13.15
12.95
2 tháng
(2025-10-06) 		-0.50 -3.69% 367,133,100 -6,964,700 -96.7
12
13.70
12.95
3 tháng
(2025-09-05) 		-1.70 -11.53% 622,754,000 -18,352,100 -256.3
12
14.75
12.95
6 tháng
(2025-06-09) 		3.43 35.58% 1,806,837,700 -34,842,073 -277.4
9.62
15.42
12.95
12 tháng
(2024-12-09) 		3.38 35% 2,709,425,000 -36,567,504 -342.9
8.33
15.42
12.95
24 tháng
(2023-12-15) 		4.91 60.30% 4,590,765,100 -42,168,603 -275.0
8.04
15.42
12.95
36 tháng
(2022-12-20) 		5.01 62.22% 5,916,048,700 -126,850,044 -1,415.7
7.53
15.42
12.95
60 tháng
(2020-12-30) 		5.88 82.04% 8,567,919,800 -122,432,862 -1,270.8
6.14
15.42
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
9.21
 17,391,900 9 9.25 8.83 1,028,900 727,100 3.5
10/04/2025
8.92
 1,363,700 8.92 8.92 8.92 0 0 0
09/04/2025
8.33
 16,468,500 7.92 8.58 7.92 2,165,500 2,723,900 -5.7
08/04/2025
8.50
 15,391,300 8.75 8.88 8.50 16,200 2,725,720 -27.7
04/04/2025
9.13
 23,920,300 8.75 9.17 8.75 363,500 999,980 -6.7
03/04/2025
9.38
 23,727,700 9.67 9.75 9.38 251,400 2,397,749 -24.4
02/04/2025
10.04
 6,274,100 10.21 10.25 10.04 10,400 163,200 -1.8
01/04/2025
10.17
 6,935,300 10.17 10.21 10.04 215,750 862,500 -7.8
31/03/2025
10.17
 22,255,100 9.83 10.21 9.79 214,058 954,800 -9.0
28/03/2025
9.88
 6,429,500 9.83 9.96 9.79 5,100 140,700 -1.6
27/03/2025
9.83
 3,955,600 9.79 9.88 9.75 456,400 14,800 5.2
26/03/2025
9.83
 4,747,000 9.92 9.96 9.79 62,600 10,700 0.6
25/03/2025
9.92
 6,872,000 10 10.08 9.79 0 0 0
24/03/2025
9.92
 7,243,200 9.83 9.92 9.67 208,300 233,900 -0.3
21/03/2025
9.83
 6,333,000 9.88 9.96 9.83 0 0 0
20/03/2025
9.88
 9,317,100 10.13 10.17 9.79 36,400 327,600 -3.5
19/03/2025
10.08
 10,847,500 9.96 10.08 9.88 2,094,888 54,900 24.4
18/03/2025
10
 8,535,600 10.08 10.13 9.88 9,300 59,400 -0.6
17/03/2025
10.08
 29,992,900 9.75 10.33 9.71 995,814 1,527,200 -6.8
14/03/2025
9.67
 9,775,900 9.50 9.75 9.46 83,400 165,500 -1.0
13/03/2025
9.50
 11,120,800 9.71 9.71 9.50 84,400 553,800 -5.4
12/03/2025
9.71
 8,618,700 9.83 9.88 9.67 66,700 202,600 -1.6
11/03/2025
9.79
 9,251,000 9.75 9.79 9.67 33,500 62,400 -0.3
10/03/2025
9.83
 9,706,500 9.96 9.96 9.75 114,500 68,729 0.5
07/03/2025
9.88
 27,765,700 9.58 9.92 9.54 1,084,400 428,100 7.6
06/03/2025
9.54
 5,446,400 9.46 9.54 9.42 74,700 255,900 -2.1
05/03/2025
9.42
 8,374,800 9.50 9.63 9.42 32,600 667,500 -7.2
04/03/2025
9.50
 7,666,400 9.46 9.54 9.38 189,400 534,300 -3.9
03/03/2025
9.46
 4,777,400 9.46 9.50 9.42 114,400 151,500 -0.4
28/02/2025
9.46
 5,946,000 9.50 9.50 9.42 62,600 425,299 -4.1
27/02/2025
9.50
 7,381,000 9.54 9.58 9.42 0 7,800 -0.1
26/02/2025
9.54
 7,633,300 9.63 9.67 9.50 168,100 109,540 0.7
25/02/2025
9.63
 6,873,800 9.67 9.71 9.58 851,700 81,800 8.9
24/02/2025
9.63
 5,029,800 9.58 9.71 9.58 448,500 32,400 4.8
21/02/2025
9.63
 6,494,300 9.63 9.67 9.54 233,000 75,550 1.8
20/02/2025
9.63
 4,632,900 9.63 9.67 9.58 11,300 62,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |