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

15
0.40
(2.74%)
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
(2026-05-13) 		1 7.35% 358,267,300 -193,640,607 0
13.60
15.30
15
2 tháng
(2026-04-13) 		1.80 14.06% 585,575,700 -234,672,091 0
12.45
15.30
15
3 tháng
(2026-03-16) 		3.35 29.78% 737,073,700 -240,371,587 -85.0
10.95
15.30
15
6 tháng
(2025-12-15) 		2.35 19.18% 1,081,413,100 -245,947,987 -152.3
10.80
15.30
15
12 tháng
(2025-06-17) 		4.43 43.61% 2,871,987,100 -281,882,460 -444.1
10
15.42
15
24 tháng
(2024-06-24) 		5.53 60.96% 4,784,165,800 -331,895,465 -1,091.2
8.33
15.42
15
36 tháng
(2023-06-28) 		6.33 76.56% 6,716,217,700 -379,119,190 -1,647.1
7.82
15.42
15
60 tháng
(2021-07-08) 		3.18 27.88% 8,805,899,300 -374,250,199 -1,553.0
6.63
15.42
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |