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)
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
03/05/2024
8.69
 4,510,300 8.78 8.81 8.65 1,036,700 216,200 11.1
02/05/2024
8.72
 2,135,400 8.72 8.75 8.65 73,400 353,000 -3.8
26/04/2024
8.72
 3,373,000 8.65 8.75 8.62 1,260,000 318,400 12.8
25/04/2024
8.69
 6,244,200 8.85 8.85 8.59 684,400 1,164,200 -6.5
24/04/2024
8.81
 5,129,000 8.78 8.88 8.75 1,553,900 2,688,400 -15.6
23/04/2024
8.72
 7,195,800 8.72 8.88 8.65 1,061,500 708,100 4.8
22/04/2024
8.69
 3,539,400 8.65 8.72 8.62 284,500 138,600 2.0
19/04/2024
8.62
 9,235,800 8.40 8.69 8.40 2,095,400 1,231,300 11.8
17/04/2024
8.46
 7,897,800 8.75 8.81 8.46 43,300 3,203,900 -42.6
16/04/2024
8.72
 11,950,900 8.91 8.97 8.53 66,000 2,710,300 -35.9
15/04/2024
8.85
 12,403,700 9.39 9.46 8.85 106,300 2,486,500 -34.3
12/04/2024
9.39
 6,020,100 9.20 9.46 9.17 12,000 68,100 -0.8
11/04/2024
9.20
 2,494,900 9.13 9.23 9.10 0 20,500 -0.3
10/04/2024
9.20
 3,781,700 9.33 9.36 9.20 1,000 52,500 -0.7
09/04/2024
9.26
 3,959,600 9.13 9.26 9.13 266,900 16,800 3.6
08/04/2024
9.10
 3,993,000 9.10 9.23 9.10 7,200 0 0.1
05/04/2024
9.10
 5,761,300 9.20 9.23 9.10 0 1,000 -0.0
04/04/2024
9.23
 4,895,000 9.36 9.36 9.23 0 25,100 -0.4
03/04/2024
9.33
 12,351,600 9.39 9.58 9.33 0 251,000 -3.7
02/04/2024
9.36
 6,663,200 9.20 9.39 9.10 0 13,000 -0.2
01/04/2024
9.23
 6,227,400 9.33 9.36 9.20 0 0 0
29/03/2024
9.33
 8,241,300 9.49 9.49 9.33 0 0 0
28/03/2024
9.55
 5,537,300 9.52 9.65 9.46 409,000 0 6.1
27/03/2024
9.46
 5,056,500 9.55 9.55 9.46 3,900 0 0.1
26/03/2024
9.49
 5,484,000 9.39 9.52 9.39 800 0 0.0
25/03/2024
9.46
 9,029,400 9.62 9.65 9.42 295,200 409,000 -1.7
22/03/2024
9.65
 14,603,000 9.62 9.87 9.55 0 3,900 -0.1
21/03/2024
9.55
 8,616,800 9.55 9.58 9.39 110,400 800 1.6
20/03/2024
9.49
 10,665,000 9.20 9.49 9.17 0 295,200 -4.3
19/03/2024
9.20
 6,360,700 9.13 9.20 9.01 23,700 0 0.3
18/03/2024
9.10
 17,244,600 9.46 9.52 8.88 100 110,400 -1.6
15/03/2024
9.42
 10,181,900 9.42 9.49 9.26 2,100 0 0.0
14/03/2024
9.42
 8,052,300 9.65 9.65 9.42 900 23,700 -0.3
13/03/2024
9.58
 6,676,800 9.46 9.62 9.39 169,000 100 2.5
12/03/2024
9.42
 8,452,900 9.42 9.49 9.36 147,100 2,100 2.1
11/03/2024
9.42
 9,212,200 9.52 9.55 9.36 911,400 1,000 13.4

Chính sách bảo mật | Điều khoản sử dụng |