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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |