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)
19/02/2025
9.58
 7,068,900 9.54 9.63 9.50 321,400 94,700 2.6
18/02/2025
9.54
 7,391,100 9.50 9.67 9.50 20,600 74,200 -0.6
17/02/2025
9.50
 5,754,600 9.54 9.58 9.46 188,200 509,700 -3.7
14/02/2025
9.50
 6,692,300 9.50 9.58 9.42 63,400 0 0.7
13/02/2025
9.46
 4,011,500 9.50 9.50 9.42 173,300 3,730 1.9
12/02/2025
9.50
 5,647,700 9.54 9.63 9.46 0 87,600 -1.0
11/02/2025
9.50
 11,251,200 9.46 9.63 9.38 313,300 28,000 3.3
10/02/2025
9.42
 5,982,500 9.42 9.50 9.38 8,000 81,500 -0.8
07/02/2025
9.46
 7,003,300 9.46 9.54 9.38 157,200 123,029 0.4
06/02/2025
9.46
 5,921,600 9.50 9.54 9.38 18,840 390,190 -4.2
05/02/2025
9.46
 5,751,900 9.38 9.46 9.38 707,000 120,100 6.6
04/02/2025
9.38
 5,557,500 9.33 9.46 9.29 59,400 1,050,000 -11.2
03/02/2025
9.33
 5,832,700 9.38 9.42 9.29 82,000 301,230 -2.4
24/01/2025
9.29
 2,670,700 9.21 9.29 9.17 100,300 0 1.1
23/01/2025
9.21
 5,173,700 9.08 9.21 9.04 96,300 13,050 0.9
22/01/2025
9.04
 3,159,400 9.13 9.17 9.04 0 0 0
21/01/2025
9.13
 2,740,400 9.17 9.25 9.08 42,800 0 0.5
20/01/2025
9.17
 2,331,600 9.13 9.21 9.13 32,200 100 0.4
17/01/2025
9.08
 3,067,200 9.08 9.13 9 42,400 21,900 0.2
16/01/2025
9.04
 3,132,800 9.08 9.17 9.04 0 57,900 -0.6
15/01/2025
9.08
 2,927,800 9 9.08 8.96 0 19,710 -0.2
14/01/2025
8.96
 1,764,000 9.04 9.08 8.96 0 0 0
13/01/2025
9.04
 5,140,600 9.04 9.04 8.92 220,600 13,020 2.2
10/01/2025
9.04
 8,297,000 9.21 9.25 9.04 500 77,500 -0.8
09/01/2025
9.25
 2,811,600 9.33 9.33 9.21 57,300 0 0.6
08/01/2025
9.33
 2,659,100 9.25 9.33 9.21 8,700 0 0.1
07/01/2025
9.25
 4,769,900 9.33 9.42 9.25 48,300 141,600 -1.0
06/01/2025
9.33
 5,701,500 9.42 9.50 9.25 10,000 77,000 -0.8
03/01/2025
9.42
 6,481,700 9.58 9.63 9.42 5,000 2,440 0.0
02/01/2025
9.63
 2,622,300 9.67 9.71 9.58 200 10,600 -0.1
31/12/2024
9.71
 3,878,400 9.75 9.75 9.63 4,600 50,100 -0.5
30/12/2024
9.75
 3,579,100 9.79 9.79 9.63 51,100 33,400 0.2
27/12/2024
9.75
 11,468,400 9.63 9.92 9.63 62,778 624,700 -6.6
26/12/2024
9.63
 3,702,800 9.58 9.67 9.54 98,301 602,300 -5.8
25/12/2024
9.58
 10,305,100 9.42 9.75 9.42 7,200 89,460 -0.9
24/12/2024
9.46
 3,571,700 9.46 9.46 9.38 0 194,800 -2.2
23/12/2024
9.46
 2,692,800 9.46 9.50 9.42 178,360 2,600 2.0
20/12/2024
9.42
 2,271,100 9.42 9.46 9.38 100,000 0 1.1
19/12/2024
9.42
 8,925,300 9.50 9.54 9.38 60,400 657,600 -6.8
18/12/2024
9.58
 4,529,200 9.58 9.58 9.50 37,201 3,500 0.4
17/12/2024
9.54
 3,399,900 9.63 9.67 9.54 57,300 103,356 -0.5
16/12/2024
9.63
 3,094,700 9.63 9.71 9.54 216,700 49,300 1.9
13/12/2024
9.63
 5,467,700 9.63 9.67 9.54 10,800 390 0.1
12/12/2024
9.63
 4,539,400 9.63 9.75 9.63 4,600 1,150 0.0
11/12/2024
9.63
 6,526,900 9.58 9.67 9.54 98,300 0 1.1
10/12/2024
9.58
 4,796,200 9.67 9.75 9.54 48,300 365,000 -3.7
09/12/2024
9.67
 6,293,300 9.63 9.71 9.58 6,200 50,000 -0.5
06/12/2024
9.63
 5,771,100 9.67 9.71 9.58 7,000 91,200 -1.0
05/12/2024
9.67
 8,270,600 9.42 9.71 9.33 137,800 48,300 1.0
04/12/2024
9.38
 5,761,100 9.50 9.50 9.38 0 228,900 -2.6
03/12/2024
9.50
 3,450,700 9.58 9.58 9.50 20,400 263,320 -2.8
02/12/2024
9.58
 4,031,000 9.63 9.67 9.50 0 278,300 -3.2
29/11/2024
9.58
 4,948,500 9.50 9.58 9.46 65,000 150,400 -1.0
28/11/2024
9.50
 4,404,000 9.50 9.63 9.46 210,700 64,100 1.7
27/11/2024
9.46
 4,028,400 9.50 9.54 9.46 9,200 111,650 -1.2
26/11/2024
9.50
 6,410,200 9.50 9.63 9.50 234,300 200,400 0.4
25/11/2024
9.50
 4,338,900 9.54 9.54 9.42 10,100 31,170 -0.2
22/11/2024
9.54
 7,392,500 9.58 9.63 9.46 413,800 16,800 4.5
21/11/2024
9.58
 5,046,600 9.42 9.58 9.42 397,300 6,720 4.5
20/11/2024
9.42
 6,382,300 9.29 9.54 9.25 967,300 16,503,079 -174.2
19/11/2024
9.33
 3,964,500 9.46 9.50 9.33 5,100 458,890 -5.1
18/11/2024
9.42
 7,189,400 9.42 9.63 9.29 1,142,900 670,300 5.4
15/11/2024
9.42
 8,751,500 9.58 9.63 9.42 126,710 21,130 1.2
14/11/2024
9.67
 7,200,500 9.75 9.75 9.50 17,980,000 25,191,735 -83.6
13/11/2024
9.75
 9,990,700 9.67 9.75 9.54 311,500 157,790 1.8
12/11/2024
9.75
 6,875,200 9.71 9.79 9.67 8,200 10,200 -0.0
11/11/2024
9.71
 15,842,100 9.96 9.96 9.67 89,100 1,130,400 -12.2
08/11/2024
10
 6,527,800 10 10.04 9.83 50,000 332,400 -3.3
07/11/2024
9.96
 6,113,900 10.08 10.08 9.96 517,700 144,600 4.5
06/11/2024
10.04
 8,656,200 9.88 10.08 9.88 0 0 0
05/11/2024
9.83
 5,819,900 9.79 9.92 9.79 155,300 223,700 -0.8
04/11/2024
9.79
 15,181,800 10.04 10.04 9.75 110,100 52,700 0.7
01/11/2024
10.04
 9,673,300 10.21 10.25 10.04 360,800 199,400 1.9
31/10/2024
10.29
 10,304,000 10.13 10.33 10.08 765,000 705,300 0.8
30/10/2024
10.21
 11,969,000 10.29 10.29 10.08 120,500 510,800 -4.8
29/10/2024
10.29
 5,992,800 10.29 10.38 10.25 1,176,500 45,300 14.0
28/10/2024
10.29
 6,033,400 10.25 10.29 10.17 396,600 11,500 4.7
25/10/2024
10.21
 16,566,300 10.33 10.38 10.08 0 15,300 -0.2
24/10/2024
10.29
 16,337,500 10.71 10.75 10.29 340,700 477,600 -1.9
23/10/2024
10.71
 11,897,500 10.63 10.79 10.50 296,200 1,395,000 -14.1
22/10/2024
10.63
 19,818,500 10.67 10.92 10.50 94,700 1,618,700 -19.7
21/10/2024
10.67
 12,533,600 10.79 10.83 10.67 2,000 1,594,200 -20.6
18/10/2024
10.88
 25,467,600 10.96 11 10.79 6,700 2,677,800 -34.9
17/10/2024
11
 23,891,900 10.58 11 10.50 6,500 3,504,500 -44.7
16/10/2024
10.58
 11,599,900 10.54 10.58 10.46 23,900 2,565,900 -32.1
15/10/2024
10.63
 11,328,900 10.67 10.79 10.54 213,500 2,599,600 -30.4
14/10/2024
10.58
 10,907,600 10.67 10.71 10.46 229,500 2,220,300 -25.3
11/10/2024
10.58
 8,905,800 10.58 10.63 10.50 15,600 3,601,700 -45.4
10/10/2024
10.58
 21,014,000 10.83 10.92 10.58 121,000 2,715,300 -33.5
09/10/2024
10.75
 10,751,000 10.67 10.79 10.63 1,291,800 2,110,000 -10.5
08/10/2024
10.67
 14,023,400 10.88 11 10.67 18,300 1,117,600 -14.3
07/10/2024
10.83
 14,566,000 10.58 10.83 10.50 503,700 410,100 1.1
04/10/2024
10.54
 13,367,900 10.75 10.75 10.54 401,300 524,000 -1.5
03/10/2024
10.71
 23,996,700 10.88 11.13 10.67 282,500 3,545,100 -42.8
02/10/2024
10.88
 13,510,800 10.71 10.88 10.71 161,500 393,400 -3.0
01/10/2024
10.83
 12,957,800 10.88 10.92 10.75 114,200 587,300 -6.2
30/09/2024
10.88
 24,823,700 10.50 10.96 10.46 318,200 614,900 -3.9
27/09/2024
10.50
 12,526,900 10.63 10.63 10.38 15,300 1,052,500 -13.1
26/09/2024
10.50
 36,403,300 9.96 10.63 9.96 971,600 2,159,200 -15.0
25/09/2024
9.96
 22,353,300 9.71 10.08 9.67 597,300 3,274,300 -32.0

Chính sách bảo mật | Điều khoản sử dụng |