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)
24/09/2024
9.67
 4,539,100 9.54 9.67 9.50 316,700 23,700 3.4
23/09/2024
9.54
 3,195,900 9.63 9.71 9.54 369,100 914,000 -6.3
20/09/2024
9.63
 6,842,800 9.67 9.75 9.58 225,900 287,200 -0.7
19/09/2024
9.58
 2,542,500 9.50 9.58 9.46 804,800 0 9.2
18/09/2024
9.50
 3,237,000 9.54 9.58 9.46 14,900 12,100 0.0
17/09/2024
9.54
 1,824,100 9.46 9.54 9.38 45,700 4,900 0.5
16/09/2024
9.50
 1,900,000 9.50 9.54 9.38 54,600 0 0.6
13/09/2024
9.50
 4,714,700 9.46 9.58 9.38 3,406,100 54,600 38.2
12/09/2024
9.46
 1,668,200 9.46 9.50 9.38 12,100 48,300 -0.4
11/09/2024
9.42
 3,464,900 9.42 9.46 9.29 67,200 80,300 -0.1
10/09/2024
9.46
 2,799,400 9.46 9.50 9.38 38,000 62,000 -0.3
09/09/2024
9.50
 1,913,200 9.42 9.50 9.38 0 0 0
06/09/2024
9.50
 3,949,700 9.42 9.50 9.33 102,600 612,300 -5.8
05/09/2024
9.46
 3,855,900 9.50 9.58 9.42 9,900 571,500 -6.4
04/09/2024
9.46
 4,719,900 9.58 9.58 9.46 77,000 102,100 -0.3
30/08/2024
9.67
 3,550,600 9.67 9.67 9.58 99,200 50,000 0.6
29/08/2024
9.63
 8,539,300 9.79 9.83 9.63 139,000 42,000 1.1
28/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/08/2024
9.83
 16,077,100 9.71 9.83 9.58 970,900 19,200 11.1
27/08/2024
9.52
 12,136,400 9.55 9.55 9.49 71,200 226,700 -2.3
26/08/2024
9.55
 10,264,500 9.62 9.65 9.52 1,000 253,200 -3.8
23/08/2024
9.55
 6,055,500 9.58 9.62 9.49 36,500 27,100 0.1
22/08/2024
9.62
 6,082,800 9.68 9.71 9.55 15,800 404,200 -5.8
21/08/2024
9.62
 10,436,100 9.49 9.62 9.42 330,500 250,000 1.2
20/08/2024
9.49
 5,404,000 9.49 9.52 9.39 93,900 14,400 1.2
19/08/2024
9.49
 5,435,600 9.55 9.55 9.39 173,400 41,200 2.0
16/08/2024
9.42
 6,598,100 9.26 9.46 9.23 842,400 18,700 12.0
15/08/2024
9.26
 1,783,000 9.29 9.29 9.17 163,800 3,600 2.3
14/08/2024
9.26
 2,164,300 9.33 9.33 9.23 7,800 542,800 -7.7
13/08/2024
9.26
 2,711,400 9.36 9.39 9.26 109,100 3,600 1.5
12/08/2024
9.36
 5,875,800 9.13 9.36 9.10 662,800 64,400 8.6
09/08/2024
9.04
 3,657,400 8.94 9.04 8.91 593,900 15,000 8.1
08/08/2024
8.91
 3,085,700 8.94 8.97 8.81 4,600 113,000 -1.5
07/08/2024
8.97
 1,642,300 8.94 8.97 8.88 138,300 60,000 1.1
06/08/2024
8.97
 4,400,800 8.75 8.97 8.75 176,800 64,600 1.5
05/08/2024
8.72
 11,813,400 9.13 9.20 8.69 623,100 440,600 2.4
02/08/2024
9.29
 5,398,000 9.17 9.33 9.10 1,105,700 35,000 15.5
01/08/2024
9.26
 7,748,700 9.36 9.42 9.20 420,500 257,800 2.3
31/07/2024
9.39
 7,081,300 9.39 9.52 9.36 21,000 9,000 0.2
30/07/2024
9.39
 3,446,800 9.36 9.39 9.23 14,200 6,000 0.1
29/07/2024
9.42
 2,265,000 9.46 9.46 9.33 14,200 6,000 0.1
26/07/2024
9.42
 2,758,000 9.36 9.42 9.26 18,200 0 0.3
25/07/2024
9.33
 3,918,400 9.29 9.39 9.20 25,200 34,600 -0.1
24/07/2024
9.36
 5,949,300 9.23 9.36 9.10 332,100 0 4.8
23/07/2024
9.26
 8,865,700 9.68 9.68 9.07 282,700 507,700 -3.4
22/07/2024
9.62
 11,462,700 9.62 9.74 9.49 95,800 1,145,700 -15.8
19/07/2024
9.58
 13,050,600 9.46 9.65 9.39 1,101,100 1,055,900 0.6
18/07/2024
9.46
 4,077,400 9.52 9.55 9.39 30,700 127,100 -1.4
17/07/2024
9.49
 15,604,600 9.42 9.68 9.33 203,800 91,800 1.6
16/07/2024
9.36
 5,668,000 9.36 9.46 9.33 26,800 3,800 0.3
15/07/2024
9.36
 3,901,800 9.29 9.39 9.23 443,100 0 6.4
12/07/2024
9.26
 4,043,100 9.20 9.29 9.17 17,500 1,400 0.2
11/07/2024
9.20
 3,146,900 9.26 9.29 9.20 54,300 10,500 0.6
10/07/2024
9.23
 7,745,200 9.33 9.39 9.20 134,300 14,000 1.7
09/07/2024
9.33
 3,672,800 9.26 9.39 9.23 337,700 310,500 0.4
08/07/2024
9.33
 3,419,600 9.36 9.39 9.26 45,100 314,000 -3.9
05/07/2024
9.39
 2,901,600 9.46 9.49 9.36 221,000 13,500 3.0
04/07/2024
9.46
 4,275,400 9.46 9.52 9.39 100,300 600 1.5
03/07/2024
9.46
 3,526,000 9.42 9.46 9.36 1,292,000 34,200 18.5
02/07/2024
9.42
 4,104,600 9.29 9.46 9.20 182,400 160,600 0.3
01/07/2024
9.29
 3,815,900 9.17 9.29 9.10 1,084,500 79,300 14.4
28/06/2024
9.17
 2,372,600 9.36 9.36 9.10 18,000 34,200 -0.2
27/06/2024
9.29
 5,501,900 9.20 9.42 9.20 326,700 103,000 3.2
26/06/2024
9.13
 2,579,800 9.10 9.20 9.01 138,500 2,300 1.9
25/06/2024
9.13
 1,755,700 9.07 9.17 9.04 76,100 600 1.1
24/06/2024
9.07
 5,643,900 9.26 9.26 9.07 125,600 512,000 -5.5
21/06/2024
9.26
 4,553,400 9.26 9.33 9.23 1,000 1,593,500 -23.0
20/06/2024
9.26
 4,155,400 9.33 9.39 9.23 10,200 1,171,900 -16.8
19/06/2024
9.36
 5,198,700 9.36 9.39 9.23 57,300 1,734,400 -24.3
18/06/2024
9.36
 7,523,400 9.49 9.52 9.33 98,100 2,730,000 -38.6
17/06/2024
9.49
 4,629,100 9.49 9.49 9.33 10,500 0 0.2
14/06/2024
9.49
 4,989,000 9.78 9.78 9.49 28,200 17,500 0.2
13/06/2024
9.74
 9,859,900 9.62 9.81 9.55 20,500 41,500 -0.3
12/06/2024
9.58
 4,360,700 9.55 9.58 9.46 33,500 2,300 0.5
11/06/2024
9.52
 5,060,400 9.62 9.62 9.42 12,800 12,080 0.0
10/06/2024
9.55
 7,026,500 9.58 9.71 9.52 21,300 1,900 0.3
07/06/2024
9.49
 3,918,700 9.55 9.62 9.46 4,600 9,100 -0.1
06/06/2024
9.49
 5,939,700 9.46 9.52 9.39 75,905 23,600 0.8
05/06/2024
9.42
 4,825,000 9.52 9.55 9.36 50,700 14,100 0.5
04/06/2024
9.46
 6,019,600 9.49 9.58 9.42 19,900 62,200 -0.6
03/06/2024
9.46
 12,733,800 9.23 9.58 9.20 87,300 29,700 0.8
31/05/2024
9.17
 3,158,300 9.10 9.17 9.04 154,300 76,700 1.1
30/05/2024
9.10
 4,803,800 9.07 9.10 8.94 300 0 0.0
29/05/2024
9.10
 3,051,000 9.20 9.20 9.10 400 4,400 -0.1
28/05/2024
9.20
 3,018,500 9.20 9.20 9.10 200 21,000 -0.3
27/05/2024
9.17
 1,566,000 9.07 9.17 9.07 0 5,400 -0.1
24/05/2024
9.13
 7,761,800 9.13 9.29 8.97 78,200 285,100 -3.0
23/05/2024
9.17
 3,521,900 9.17 9.17 9.04 32,200 60,500 -0.4
22/05/2024
9.17
 4,967,600 9.26 9.26 9.10 93,700 22,900 1.0
21/05/2024
9.23
 4,464,000 9.26 9.26 9.10 16,500 35,000 -0.3
20/05/2024
9.26
 5,601,600 9.23 9.33 9.17 94,600 28,600 0.9
17/05/2024
9.17
 4,058,000 9.20 9.23 9.13 8,000 409,500 -5.7
16/05/2024
9.20
 7,184,300 9.07 9.20 9.04 817,100 663,600 2.2
15/05/2024
9.04
 3,261,500 9.01 9.04 8.91 409,400 344,600 0.9
14/05/2024
8.97
 3,465,700 9.01 9.07 8.91 99,200 405,800 -4.3
13/05/2024
8.94
 2,637,900 8.97 9.01 8.91 8,300 410,600 -5.6
10/05/2024
9.04
 4,635,300 9.10 9.10 8.88 77,100 513,100 -6.1
09/05/2024
9.07
 4,028,600 9.07 9.13 8.97 241,100 87,800 2.2
08/05/2024
9.07
 4,631,600 9.04 9.10 8.91 0 356,600 -5.0
07/05/2024
9.07
 6,248,900 9.04 9.17 8.91 267,900 1,015,000 -10.5
06/05/2024
8.97
 5,594,700 8.78 8.97 8.72 657,900 176,000 6.7

Chính sách bảo mật | Điều khoản sử dụng |