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

12.20
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
(2025-12-29) 		-0.05 -0.41% 139,997,400 1,812,500 23.1
12.20
12.90
12.20
2 tháng
(2025-11-28) 		-0.90 -6.84% 302,553,500 1,222,300 15.3
12.20
13.15
12.20
3 tháng
(2025-10-29) 		-0.30 -2.39% 435,186,400 4,539,100 56.2
12
13.15
12.20
6 tháng
(2025-07-31) 		0.75 6.52% 1,578,434,400 -50,430,793 -391.9
11.25
15.42
12.20
12 tháng
(2025-02-03) 		2.92 31.25% 2,801,723,100 -34,307,168 -316.3
8.33
15.42
12.20
24 tháng
(2024-02-07) 		3.21 35.53% 4,618,150,500 -41,040,603 -266.3
8.33
15.42
12.20
36 tháng
(2023-02-13) 		4.43 56.64% 6,090,982,800 -130,648,366 -1,466.1
7.53
15.42
12.20
60 tháng
(2021-02-22) 		5.12 71.79% 8,663,644,600 -131,132,802 -1,454.7
6.63
15.42
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
8.27
 3,284,600 8.33 8.40 8.27 12,100 0 0.2
11/07/2023
8.33
 11,512,700 8.17 8.37 8.21 20,000 202,000 -2.4
10/07/2023
8.17
 5,272,100 8.11 8.21 8.14 1,000 9,400 -0.1
07/07/2023
8.11
 3,442,500 8.08 8.11 8.01 148,900 68,500 1.0
06/07/2023
8.08
 4,531,700 8.14 8.17 7.98 100 63,100 -0.8
05/07/2023
8.14
 3,837,700 8.11 8.21 8.11 0 1,400 -0.0
04/07/2023
8.11
 3,132,800 8.11 8.14 8.04 0 0 0
03/07/2023
8.11
 3,871,400 8.08 8.11 8.04 0 149,000 -1.9
30/06/2023
8.08
 8,445,700 8.17 8.17 8.01 0 0 0
29/06/2023
8.17
 4,467,000 8.27 8.33 8.14 224,000 0 2.9
28/06/2023
8.27
 5,602,200 8.21 8.33 8.17 25,000 0 0.3
27/06/2023
8.21
 5,211,300 8.27 8.27 8.14 20,100 0 0.3
26/06/2023
8.27
 4,553,200 8.30 8.37 8.14 100 74,600 -1.0
23/06/2023
8.30
 5,413,400 8.37 8.43 8.27 0 0 0
22/06/2023
8.37
 6,452,200 8.30 8.40 8.30 47,600 25,000 0.3
21/06/2023
8.30
 3,892,000 8.27 8.30 8.21 13,700 21,500 -0.1
20/06/2023
8.27
 2,958,500 8.21 8.27 8.14 20,400 44,500 -0.3
19/06/2023
8.21
 3,045,300 8.27 8.30 8.14 16,300 58,900 -0.5
16/06/2023
8.27
 6,198,200 8.30 8.37 8.21 20,000 101,500 -1.1
15/06/2023
8.30
 4,428,500 8.27 8.33 8.17 979,700 0 12.6
14/06/2023
8.27
 5,095,400 8.40 8.53 8.27 21,100 50,100 -0.4
13/06/2023
8.40
 6,454,200 8.40 8.43 8.27 2,352,800 48,000 30.0
12/06/2023
8.40
 5,918,200 8.40 8.46 8.27 531,100 625,500 -1.2
09/06/2023
8.40
 7,633,900 8.14 8.40 8.08 731,000 277,300 5.8
08/06/2023
8.14
 6,087,100 8.33 8.33 8.11 1,560,100 204,800 17.3
07/06/2023
8.33
 8,018,900 8.21 8.40 8.17 58,600 200,100 -1.8
06/06/2023
8.21
 6,547,200 8.11 8.21 8.04 7,800 205,900 -2.5
05/06/2023
8.11
 6,202,700 8.14 8.24 8.01 0 269,800 -3.4
02/06/2023
8.14
 8,977,500 7.88 8.17 7.95 151,900 200,000 -0.6
01/06/2023
7.88
 4,706,700 7.69 7.92 7.66 76,000 220,400 -1.7
31/05/2023
7.69
 1,917,300 7.69 7.72 7.66 300 200,000 -2.4
30/05/2023
7.69
 2,076,600 7.66 7.76 7.63 2,700 250,000 -3.0
29/05/2023
7.66
 1,313,200 7.60 7.69 7.63 27,100 216,800 -2.3
26/05/2023
7.60
 1,456,600 7.66 7.69 7.60 100 46,300 -0.6
25/05/2023
7.66
 1,712,100 7.69 7.72 7.63 1,000 254,000 -3.0
24/05/2023
7.69
 1,714,800 7.76 7.79 7.69 3,000 200,000 -2.4
23/05/2023
7.76
 1,414,700 7.79 7.82 7.72 14,900 200,000 -2.2
22/05/2023
7.79
 2,752,000 7.72 7.79 7.72 24,000 200,000 -2.1
19/05/2023
7.72
 2,311,000 7.72 7.76 7.66 25,600 200,100 -2.1
18/05/2023
7.72
 1,731,700 7.69 7.79 7.69 137,900 150,300 -0.1
17/05/2023
7.69
 2,067,600 7.76 7.82 7.69 19,200 150,000 -1.6
16/05/2023
7.76
 1,624,800 7.85 7.85 7.76 32,200 150,000 -1.4
15/05/2023
7.85
 3,259,800 7.85 7.95 7.79 31,200 150,000 -1.5
12/05/2023
7.85
 2,931,700 7.79 7.85 7.69 40,900 248,100 -2.5
11/05/2023
7.79
 1,324,600 7.85 7.88 7.79 3,300 0 0.0
10/05/2023
7.85
 2,289,500 7.76 7.85 7.69 16,800 800 0.2
09/05/2023
7.76
 2,057,100 7.76 7.79 7.69 500 150,000 -1.8
08/05/2023
7.76
 2,886,600 7.63 7.76 7.66 5,500 150,000 -1.7
05/05/2023
7.63
 1,974,800 7.69 7.72 7.63 200 150,000 -1.8
04/05/2023
7.69
 2,385,900 7.60 7.72 7.56 87,700 150,000 -0.7
28/04/2023
7.60
 3,084,500 7.53 7.63 7.50 5,600 0 0.1
27/04/2023
7.53
 3,118,500 7.60 7.66 7.53 20,500 0 0.2
26/04/2023
7.60
 2,954,800 7.66 7.69 7.53 10,300 0 0.1
25/04/2023
7.66
 3,456,100 7.82 7.92 7.66 610 189,217 -2.3
24/04/2023
7.82
 3,041,900 7.92 7.92 7.79 30,020,200 150,350 364.4
21/04/2023
7.92
 3,022,200 7.92 7.98 7.76 19,500 100,000 -1.0
20/04/2023
7.92
 1,770,500 7.92 7.95 7.82 5,200 4,600 0.0
19/04/2023
7.92
 3,118,000 8.04 8.08 7.85 300 30,201,000 -373.0
18/04/2023
8.04
 1,892,300 8.14 8.14 7.98 1,000 100,000 -1.2
17/04/2023
8.14
 1,734,300 8.14 8.17 8.04 10,100 200,000 -2.4
14/04/2023
8.14
 6,130,000 7.98 8.27 7.95 100 100,000 -1.3
13/04/2023
7.98
 1,267,000 8.01 8.04 7.92 8,300 4,600 0.0
12/04/2023
8.01
 2,131,300 8.01 8.04 7.95 14,100 0 0.2
11/04/2023
8.01
 2,130,200 7.92 8.01 7.85 26,300 1,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |