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

11.25
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
(2026-02-11) 		-0.75 -6.25% 93,396,300 -7,025,700 -85.7
10.80
12.20
11.25
2 tháng
(2026-01-12) 		-1.65 -12.79% 228,884,600 -8,105,700 -98.4
10.80
12.90
11.25
3 tháng
(2025-12-15) 		-1 -8.16% 340,039,800 -5,960,100 -71.7
10.80
12.90
11.25
6 tháng
(2025-09-15) 		-2.50 -18.18% 885,748,400 -19,540,300 -257.4
10.80
14
11.25
12 tháng
(2025-03-18) 		1.25 12.50% 2,683,490,300 -40,806,325 -396.7
8.33
15.42
11.25
24 tháng
(2024-03-25) 		1.79 18.98% 4,384,358,400 -107,499,853 -1,231.3
8.33
15.42
11.25
36 tháng
(2023-03-29) 		3.43 43.85% 6,187,662,900 -139,377,015 -1,570.6
7.53
15.42
11.25
60 tháng
(2021-04-08) 		2.89 34.51% 8,627,565,700 -137,002,612 -1,553.9
6.63
15.42
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |