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
(2025-11-05) 		0.75 6.15% 157,941,500 3,694,200 46.1
12
13.15
13.15
2 tháng
(2025-10-06) 		-0.60 -4.43% 374,873,800 -6,771,200 -94.2
12
13.70
13.15
3 tháng
(2025-09-08) 		-0.90 -6.50% 591,597,200 -18,034,600 -251.3
12
14
13.15
6 tháng
(2025-06-09) 		3.33 34.55% 1,814,578,400 -34,648,573 -274.9
9.62
15.42
13.15
12 tháng
(2024-12-10) 		3.37 35.13% 2,710,872,400 -36,330,204 -339.9
8.33
15.42
13.15
24 tháng
(2023-12-18) 		4.81 59.07% 4,596,346,900 -41,942,503 -272.1
8.04
15.42
13.15
36 tháng
(2022-12-21) 		5.03 63.58% 5,921,715,700 -126,641,744 -1,413.0
7.53
15.42
13.15
60 tháng
(2020-12-31) 		5.82 81.60% 8,569,225,250 -122,238,812 -1,268.3
6.14
15.42
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
8.21
 1,611,700 8.21 8.21 8.08 22,300 7,900 0.2
30/11/2023
8.21
 2,356,200 8.21 8.27 8.14 0 2,500 -0.0
29/11/2023
8.21
 1,785,200 8.17 8.24 8.14 344,200 0 4.4
28/11/2023
8.17
 2,909,100 8.14 8.21 8.01 567,100 61,100 6.4
27/11/2023
8.14
 2,945,100 8.24 8.24 8.11 515,900 0 6.6
24/11/2023
8.24
 5,019,700 8.24 8.27 8.04 2,200 0 0.0
23/11/2023
8.24
 4,272,300 8.37 8.43 8.24 134,000 0 1.8
22/11/2023
8.37
 2,389,300 8.33 8.37 8.27 29,300 5,000 0.3
21/11/2023
8.33
 3,781,500 8.33 8.43 8.27 93,100 10,100 1.1
20/11/2023
8.33
 4,407,500 8.40 8.43 8.21 109,800 0 1.4
17/11/2023
8.40
 8,083,200 8.62 8.65 8.40 615,800 42,800 7.7
16/11/2023
8.62
 4,020,500 8.65 8.65 8.53 0 0 0
15/11/2023
8.65
 5,207,100 8.65 8.78 8.59 700 10,500 -0.1
14/11/2023
8.65
 13,968,900 8.43 8.78 8.43 43,300 3,000 0.5
13/11/2023
8.43
 4,260,000 8.43 8.49 8.30 25,800 17,700 0.1
10/11/2023
8.43
 6,600,000 8.46 8.46 8.33 691,000 166,100 6.9
09/11/2023
8.46
 6,534,500 8.56 8.62 8.43 65,200 80,300 -0.2
08/11/2023
8.56
 6,377,400 8.27 8.56 8.21 11,400 0 0.1
07/11/2023
8.27
 4,434,500 8.53 8.53 8.27 0 23,500 -0.3
06/11/2023
8.53
 5,632,400 8.53 8.56 8.37 50,000 650,000 -7.9
03/11/2023
8.53
 13,445,800 8.33 8.59 8.27 1,010,600 0 13.3
02/11/2023
8.33
 6,174,100 8.08 8.33 8.04 0 0 0
01/11/2023
8.08
 4,519,000 7.85 8.08 7.79 516,300 5,000 6.3
31/10/2023
7.85
 4,269,600 7.92 7.95 7.72 502,400 136,200 4.5
30/10/2023
7.92
 3,532,100 7.88 8.08 7.85 220,000 100,000 1.5
27/10/2023
7.88
 6,531,500 7.82 8.04 7.76 714,100 1,503,800 -9.6
26/10/2023
7.82
 13,538,900 8.37 8.37 7.79 205,400 1,789,800 -19.3
25/10/2023
8.37
 4,751,900 8.33 8.49 8.33 369,600 620,300 -3.3
24/10/2023
8.33
 3,724,900 8.21 8.37 8.21 70,600 690,800 -8.0
23/10/2023
8.21
 3,899,100 8.33 8.33 8.08 176,400 228,700 -0.7
20/10/2023
8.33
 5,562,100 8.11 8.33 8.04 500 369,600 -4.7
19/10/2023
8.11
 7,363,400 8.43 8.46 8.11 0 70,600 -0.9
18/10/2023
8.43
 7,453,400 8.65 8.72 8.30 1,400 34,000 -0.4
17/10/2023
8.65
 5,752,000 8.78 8.85 8.65 10,500 45,400 -0.5
16/10/2023
8.78
 3,599,800 8.94 8.94 8.75 0 13,100 -0.2
13/10/2023
8.94
 3,743,600 9.01 9.01 8.85 6,600 1,800 0.1
12/10/2023
9.01
 6,480,600 8.97 9.04 8.94 10,500 8,500 0.0
11/10/2023
8.97
 4,229,200 8.94 8.97 8.85 800 12,000 -0.2
10/10/2023
8.94
 4,990,400 8.91 9.04 8.91 0 500 -0.0
09/10/2023
8.91
 2,941,100 8.88 8.91 8.81 0 53,000 -0.7
06/10/2023
8.88
 3,515,300 8.72 8.88 8.69 15,000 0 0.2
05/10/2023
8.72
 3,089,100 8.85 8.91 8.72 1,100 400 0.0
04/10/2023
8.85
 4,065,100 8.65 8.88 8.56 12,400 0 0.2
03/10/2023
8.65
 7,304,300 8.97 8.97 8.56 100 40,800 -0.6
02/10/2023
8.97
 6,239,800 8.81 9.04 8.81 164,400 0 2.3
29/09/2023
8.81
 3,243,400 8.75 8.85 8.72 100 8,200 -0.1
28/09/2023
8.75
 4,977,000 8.81 8.85 8.65 300 17,500 -0.2
27/09/2023
8.81
 6,068,100 8.65 8.81 8.56 4,900 34,800 -0.4
26/09/2023
8.65
 7,848,000 8.65 8.85 8.65 6,300 0 0.1
25/09/2023
8.65
 15,135,600 9.23 9.29 8.59 9,200 54,700 -0.6
22/09/2023
9.23
 17,520,500 9.52 9.52 8.94 104,400 77,600 0.4
21/09/2023
9.52
 12,886,800 9.68 9.71 9.42 103,400 0 1.5
20/09/2023
9.68
 21,526,200 9.55 9.84 9.49 39,300 18,100 0.3
19/09/2023
9.55
 11,811,000 9.29 9.55 9.17 808,100 104,400 10.2
18/09/2023
9.29
 12,404,200 9.52 9.52 9.17 0 0 0
15/09/2023
9.52
 10,387,100 9.49 9.68 9.49 1,500 39,300 -0.6
14/09/2023
9.49
 22,396,500 9.36 9.71 9.36 6,100 24,500 -0.3
13/09/2023
9.36
 11,419,600 9.36 9.46 9.23 100 19,300 -0.3
12/09/2023
9.36
 9,529,800 9.13 9.36 9.10 0 27,200 -0.4
11/09/2023
9.13
 16,704,600 9.46 9.52 9.01 0 809,200 -11.5
08/09/2023
9.46
 10,996,100 9.62 9.65 9.42 0 100 -0.0
07/09/2023
9.62
 17,704,500 9.55 9.81 9.58 123,500 1,000 1.8
06/09/2023
9.55
 13,377,900 9.55 9.55 9.39 1,300 6,000 -0.1
05/09/2023
9.55
 24,325,900 8.97 9.58 8.97 135,800 8,500 1.9
31/08/2023
8.97
 7,481,100 8.97 9.10 8.94 22,300 100 0.3
30/08/2023
8.97
 5,037,300 8.94 8.97 8.81 0 0 0
29/08/2023
8.94
 7,304,200 8.78 9.01 8.81 7,000 32,000 -0.3
28/08/2023
8.78
 5,237,800 8.69 8.81 8.69 0 251,400 -3.4
25/08/2023
8.69
 4,771,100 8.75 8.75 8.65 0 0 0
24/08/2023
8.75
 3,646,000 8.69 8.75 8.65 0 700 -0.0
23/08/2023
8.69
 3,284,300 8.75 8.85 8.69 0 41,000 -0.6
22/08/2023
8.75
 7,908,900 8.69 8.75 8.49 900 0 0.0
21/08/2023
8.69
 7,808,100 8.53 8.75 8.53 380,600 31,400 4.7
18/08/2023
8.53
 18,526,800 9.01 9.01 8.46 6,900 900 0.1
17/08/2023
9.01
 8,386,000 9.07 9.10 9.01 607,000 900 8.6
16/08/2023
9.07
 9,350,000 9.04 9.13 8.97 1,900 0 0.0
15/08/2023
9.04
 5,223,400 9.23 9.23 9.04 11,600 140,000 -1.8
14/08/2023
9.23
 7,068,000 9.23 9.26 9.13 90,000 200,000 -1.6
11/08/2023
9.23
 10,987,800 9.10 9.23 8.97 6,900 102,800 -1.4
10/08/2023
9.10
 8,079,300 9.10 9.10 9.01 18,300 200 0.3
09/08/2023
9.10
 11,307,500 9.23 9.23 9.01 0 850,000 -12.0
08/08/2023
9.23
 13,866,500 9.39 9.39 9.17 1,300 100,000 -1.4
07/08/2023
9.39
 12,380,500 9.23 9.55 9.29 1,000 18,400 -0.3
04/08/2023
9.23
 12,831,600 9.01 9.23 8.97 2,600 0 0.0
03/08/2023
9.01
 11,042,100 9.04 9.13 8.97 219,000 1,300 3.1
02/08/2023
9.04
 10,235,300 8.97 9.07 8.91 190,500 1,000 2.7
01/08/2023
8.97
 19,944,000 8.81 9.17 8.81 28,000 1,600 0.4
31/07/2023
8.81
 10,658,500 8.78 8.94 8.78 49,400 0 0.7
28/07/2023
8.78
 31,275,000 8.59 8.81 8.56 154,100 17,731,400 -238.1
27/07/2023
8.59
 20,227,300 8.59 8.65 8.49 181,100 12,005,400 -159.0
26/07/2023
8.59
 19,698,900 8.65 8.72 8.56 27,000 13,440,600 -181.6
25/07/2023
8.65
 29,413,500 8.72 8.85 8.65 151,300 16,000,000 -217.3
24/07/2023
8.72
 22,384,600 8.49 8.72 8.46 156,900 10,953,000 -143.7
21/07/2023
8.49
 18,768,700 8.46 8.62 8.46 94,200 9,820,300 -129.7
20/07/2023
8.46
 22,545,100 8.27 8.53 8.21 1,000 10,487,400 -134.8
19/07/2023
8.27
 5,867,700 8.27 8.33 8.21 1,000 500,000 -6.4
18/07/2023
8.27
 5,208,800 8.21 8.27 8.17 153,100 0 2.0
17/07/2023
8.21
 4,443,800 8.17 8.24 8.14 500 19,400 -0.2
14/07/2023
8.17
 8,054,900 8.30 8.37 8.08 13,200 0 0.2
13/07/2023
8.30
 5,493,500 8.27 8.37 8.24 11,300 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |