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)
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
08/03/2024
9.52
 22,194,800 9.84 9.90 9.52 121,800 169,000 -0.7
07/03/2024
9.84
 10,279,900 9.97 10 9.81 749,370 409,170 5.3
06/03/2024
9.94
 5,658,400 10.06 10.19 9.90 310,200 210,400 1.6
05/03/2024
10.06
 7,318,200 9.97 10.06 9.94 577,000 121,800 7.1
04/03/2024
9.97
 12,982,700 10.10 10.10 9.90 114,900 634,300 -8.1
01/03/2024
10.10
 10,551,000 10.19 10.26 10 6,850,900 6,089,700 12.1
29/02/2024
10.19
 19,144,100 10.29 10.54 10.16 20,298,900 20,777,000 -7.7
28/02/2024
10.13
 17,548,100 10 10.13 9.81 17,686,100 15,414,900 35.3
27/02/2024
9.94
 10,235,700 10 10.03 9.87 364,800 846,800 -7.4
26/02/2024
9.97
 10,716,400 9.81 9.97 9.81 619,900 402,900 -5.9
23/02/2024
9.87
 24,973,400 10.06 10.32 9.81 1,351,750 632,700 -9.9
22/02/2024
10.06
 14,005,200 10.16 10.16 9.90 749,750 2,216,300 -29.1
21/02/2024
10.16
 22,893,800 9.97 10.35 9.87 31,229,700 668,900 478.3
20/02/2024
10
 10,469,100 10 10.03 9.81 16,400,100 1,351,750 232.8
19/02/2024
10
 23,243,600 9.78 10.19 9.71 1,659,000 236,400 22.1
16/02/2024
9.74
 10,820,600 9.78 9.84 9.62 249,500 138,800 1.7
15/02/2024
9.65
 35,348,400 9.10 9.65 9.10 8,366,400 106,900 122.7
07/02/2024
9.04
 7,464,100 8.91 9.04 8.91 245,300 0 3.4
06/02/2024
8.94
 4,200,800 8.97 8.97 8.88 33,000 0 0.5
05/02/2024
8.91
 6,076,800 8.72 8.91 8.69 0 26,600 -0.4
02/02/2024
8.65
 5,418,200 8.65 8.72 8.62 6,600 100,000 -1.3
01/02/2024
8.65
 5,697,500 8.72 8.78 8.65 3,200 200,000 -2.7
31/01/2024
8.72
 5,579,300 8.91 8.94 8.69 0 1,000 -0.0
30/01/2024
8.91
 6,390,000 8.88 9.07 8.85 8,200 1,000 0.1
29/01/2024
8.88
 3,770,000 8.91 8.94 8.85 7,500 8,800 -0.0
26/01/2024
8.88
 2,694,000 8.81 8.91 8.81 8,200 0 0.1
25/01/2024
8.81
 3,630,700 8.88 8.88 8.81 0 8,200 -0.1
24/01/2024
8.88
 4,641,000 8.97 8.97 8.85 38,200 7,500 0.4
23/01/2024
8.94
 4,494,500 9.10 9.10 8.91 86,600 8,200 1.1
22/01/2024
9.04
 5,958,000 9.07 9.10 8.97 0 0 0
19/01/2024
9.01
 8,768,900 8.88 9.01 8.88 0 38,200 -0.5
18/01/2024
8.88
 4,358,300 8.88 8.88 8.78 0 86,600 -1.2
17/01/2024
8.85
 5,400,900 8.91 8.94 8.85 0 0 0
16/01/2024
8.91
 4,577,500 8.78 8.91 8.75 0 0 0
15/01/2024
8.78
 4,833,900 9.01 9.07 8.78 0 0 0
12/01/2024
8.94
 9,395,300 8.85 8.97 8.75 0 0 0
11/01/2024
8.91
 13,250,100 8.88 9.10 8.85 0 1,000 -0.0
10/01/2024
8.88
 12,406,100 8.85 8.94 8.78 500,000 13,500 6.7
09/01/2024
8.85
 12,395,600 8.75 8.91 8.69 576,500 1,000 7.8
08/01/2024
8.72
 8,588,600 8.72 8.81 8.59 522,100 1,000 7.1
05/01/2024
8.69
 7,243,200 8.69 8.72 8.59 487,900 500,000 -0.1
04/01/2024
8.62
 22,665,100 8.37 8.85 8.37 5,177,100 576,500 62.1
03/01/2024
8.37
 6,680,700 8.30 8.37 8.21 17,000 503,100 -6.3
02/01/2024
8.33
 4,515,700 8.33 8.37 8.27 101,800 453,800 -4.6
29/12/2023
8.33
 6,731,800 8.21 8.37 8.17 9,200 504,500 -6.4
28/12/2023
8.21
 2,740,100 8.21 8.24 8.14 7,000 24,600 -0.2
27/12/2023
8.21
 5,116,000 8.14 8.21 8.11 119,000 1,008,400 -11.3
26/12/2023
8.14
 2,680,300 8.14 8.17 8.08 80,500 1,002,600 -11.6
25/12/2023
8.14
 3,385,700 8.08 8.17 8.08 3,100 1,020,700 -12.9
22/12/2023
8.08
 2,554,300 8.08 8.14 8.01 61,000 529,900 -5.9
21/12/2023
8.08
 2,304,900 8.04 8.11 8.01 14,000 539,400 -6.6
20/12/2023
8.04
 2,818,800 8.11 8.14 8.01 0 531,400 -6.7
19/12/2023
8.11
 2,744,600 8.14 8.14 8.01 0 551,700 -6.9
18/12/2023
8.14
 2,539,900 8.14 8.17 8.04 9,300 18,600 -0.1
15/12/2023
8.14
 2,158,900 8.21 8.21 8.11 0 32,600 -0.4
14/12/2023
8.21
 2,470,000 8.17 8.27 8.11 0 0 0
13/12/2023
8.17
 4,403,800 8.30 8.33 8.14 2,900 9,300 -0.1
12/12/2023
8.30
 2,280,500 8.30 8.33 8.27 18,000 0 0.2
11/12/2023
8.30
 2,559,200 8.37 8.43 8.30 0 0 0
08/12/2023
8.37
 4,288,800 8.33 8.43 8.30 0 4,000 -0.1
07/12/2023
8.33
 6,952,700 8.33 8.49 8.27 200 81,300 -1.1
06/12/2023
8.33
 3,900,500 8.27 8.33 8.21 7,500 0 0.1
05/12/2023
8.27
 2,955,300 8.33 8.37 8.21 0 0 0
04/12/2023
8.33
 4,632,200 8.21 8.33 8.21 12,800 11,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |