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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |