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

15
0.40
(2.74%)
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
(2026-05-13) 		1 7.35% 358,267,300 -193,640,607 0
13.60
15.30
15
2 tháng
(2026-04-13) 		1.80 14.06% 585,575,700 -234,672,091 0
12.45
15.30
15
3 tháng
(2026-03-16) 		3.35 29.78% 737,073,700 -240,371,587 -85.0
10.95
15.30
15
6 tháng
(2025-12-15) 		2.35 19.18% 1,081,413,100 -245,947,987 -152.3
10.80
15.30
15
12 tháng
(2025-06-17) 		4.43 43.61% 2,871,987,100 -281,882,460 -444.1
10
15.42
15
24 tháng
(2024-06-24) 		5.53 60.96% 4,784,165,800 -331,895,465 -1,091.2
8.33
15.42
15
36 tháng
(2023-06-28) 		6.33 76.56% 6,716,217,700 -379,119,190 -1,647.1
7.82
15.42
15
60 tháng
(2021-07-08) 		3.18 27.88% 8,805,899,300 -374,250,199 -1,553.0
6.63
15.42
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |