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
(2025-11-04) 		0.75 6.10% 158,290,500 3,423,000 42.7
12
13.15
12.95
2 tháng
(2025-10-06) 		-0.50 -3.69% 367,133,100 -6,964,700 -96.7
12
13.70
12.95
3 tháng
(2025-09-05) 		-1.70 -11.53% 622,754,000 -18,352,100 -256.3
12
14.75
12.95
6 tháng
(2025-06-09) 		3.43 35.58% 1,806,837,700 -34,842,073 -277.4
9.62
15.42
12.95
12 tháng
(2024-12-09) 		3.38 35% 2,709,425,000 -36,567,504 -342.9
8.33
15.42
12.95
24 tháng
(2023-12-15) 		4.91 60.30% 4,590,765,100 -42,168,603 -275.0
8.04
15.42
12.95
36 tháng
(2022-12-20) 		5.01 62.22% 5,916,048,700 -126,850,044 -1,415.7
7.53
15.42
12.95
60 tháng
(2020-12-30) 		5.88 82.04% 8,567,919,800 -122,432,862 -1,270.8
6.14
15.42
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
8.01
 1,111,700 7.95 8.01 7.88 201,610 0 2.5
16/02/2023
7.95
 1,366,600 7.88 7.98 7.82 207,700 700 2.6
15/02/2023
7.88
 1,042,500 7.85 7.92 7.82 200,000 300,400 -1.2
14/02/2023
7.85
 727,400 7.82 7.88 7.82 200,300 7,200 2.4
13/02/2023
7.82
 1,435,500 8.04 8.04 7.72 4,600 62,500 -0.7
10/02/2023
8.04
 1,356,800 8.11 8.11 7.98 220,500 46,200 2.2
09/02/2023
8.11
 1,872,100 8.14 8.14 7.98 462,600 3,100 5.8
08/02/2023
8.14
 2,483,400 8.08 8.14 7.92 296,200 4,400 3.7
07/02/2023
8.08
 2,063,300 8.24 8.30 7.95 285,600 4,700 3.5
06/02/2023
8.24
 1,693,400 7.79 8.24 7.85 240,400 13,300 2.9
03/02/2023
7.79
 9,567,500 8.27 8.27 7.79 226,000 41,900 2.2
02/02/2023
8.27
 2,129,900 8.33 8.40 8.17 143,687 59,500 1.1
01/02/2023
8.33
 2,386,200 8.65 8.75 8.33 532,400 92,400 5.7
31/01/2023
8.65
 2,167,300 8.62 8.65 8.46 300,100 23,100 3.7
30/01/2023
8.62
 2,764,000 8.72 8.75 8.53 779,500 1,100 10.5
27/01/2023
8.72
 1,942,400 8.62 8.75 8.62 119,200 1,930 1.6
19/01/2023
8.62
 1,998,500 8.59 8.62 8.46 73,600 800 1.0
18/01/2023
8.59
 2,118,300 8.53 8.65 8.37 248,306 0 3.3
17/01/2023
8.53
 2,645,700 8.49 8.56 8.46 65,900 100 0.9
16/01/2023
8.49
 1,565,200 8.46 8.49 8.37 200,000 15,500 2.4
13/01/2023
8.46
 2,652,200 8.46 8.53 8.37 205,300 8,000 2.6
12/01/2023
8.46
 2,128,700 8.37 8.46 8.30 219,100 600 2.9
11/01/2023
8.37
 2,313,900 8.33 8.43 8.27 3,700 0 0.0
10/01/2023
8.33
 2,735,300 8.21 8.40 8.14 166,100 11,100 2.0
09/01/2023
8.21
 1,474,400 8.21 8.33 8.17 5,600 5,700 -0.0
06/01/2023
8.21
 3,874,200 8.11 8.37 8.08 30,600 4,000 0.3
05/01/2023
8.11
 1,667,200 8.17 8.21 8.04 16,000 0 0.2
04/01/2023
8.17
 1,423,300 8.17 8.24 8.04 0 0 -0.0
03/01/2023
8.17
 1,917,400 8.01 8.17 7.95 17,700 18,100 -0.0
30/12/2022
8.01
 1,660,900 7.88 8.01 7.76 55,200 0 0.7
29/12/2022
7.88
 797,300 7.95 7.95 7.79 200 0 0.0
28/12/2022
7.95
 842,000 7.82 7.95 7.66 4,600 0 0.1
27/12/2022
7.82
 1,276,600 7.69 7.82 7.50 9,300 86,713 -0.9
26/12/2022
7.69
 1,373,200 8.08 8.08 7.69 5,500 0 0.1
23/12/2022
8.08
 1,326,700 8.04 8.08 7.92 0 0 0.2
22/12/2022
8.04
 1,110,500 7.92 8.08 7.88 17,600 28 0.2
21/12/2022
7.92
 2,455,800 8.04 8.11 7.76 9,500 0 0.1
20/12/2022
8.04
 2,073,700 8.33 8.33 7.88 2,400,000 2,414,800 -0.2
19/12/2022
8.33
 2,339,500 8.43 8.53 8.30 12,891,500 12,914,700 -0.3
16/12/2022
8.43
 5,127,400 8.33 8.49 8.21 492,875 1,267,220 -10.2
15/12/2022
8.33
 3,225,900 8.33 8.37 8.17 21,700 461,000 -5.7
14/12/2022
8.33
 1,520,300 8.21 8.40 8.21 22,000 291,500 -3.5
13/12/2022
8.21
 2,063,800 8.21 8.40 7.98 22,500 361,500 -4.3
12/12/2022
8.21
 1,460,100 8.56 8.62 8.21 7,600 150,000 -1.8
09/12/2022
8.56
 951,600 8.65 8.72 8.40 0 22,000 -0.3
08/12/2022
8.65
 1,950,600 8.33 8.69 8.33 300 21,400 -0.3
07/12/2022
8.33
 1,830,400 8.46 8.53 8.01 0 4,000 -0.1
06/12/2022
8.46
 2,681,000 8.94 8.94 8.46 900 1,600 -0.0
05/12/2022
8.94
 3,900,200 8.88 8.97 8.72 1,000 6,467 -0.1
02/12/2022
8.88
 3,158,900 8.56 8.88 8.40 5,700 0 0.1
01/12/2022
8.56
 3,652,800 8.33 8.62 8.30 9,800 900 0.1
30/11/2022
8.33
 2,378,900 8.27 8.37 8.21 3,600 1,000 0.0
29/11/2022
8.27
 3,177,100 8.21 8.33 7.88 0 0 -0.0
28/11/2022
8.21
 3,587,100 7.82 8.21 7.88 0 2,150 -0.0
25/11/2022
7.82
 2,105,100 7.63 7.82 7.69 3,700 16,900 -0.2
24/11/2022
7.63
 752,600 7.69 7.69 7.53 100 0 0.0
23/11/2022
7.69
 851,900 7.66 7.76 7.56 4,300 0 0.1
22/11/2022
7.66
 2,537,400 7.60 7.82 7.56 5,000 2,500 0.0
21/11/2022
7.60
 736,700 7.66 7.69 7.56 7,100 1,300 0.1
18/11/2022
7.66
 1,648,500 7.66 7.69 7.28 1,000 800 0.0
17/11/2022
7.66
 1,233,200 7.47 7.69 7.50 16,000 0 0.2
16/11/2022
7.47
 2,661,700 7.05 7.50 6.73 57,500 0 0.7
15/11/2022
7.05
 3,399,600 7.24 7.24 6.79 7,400 729 0.1
14/11/2022
7.24
 1,845,100 7.37 7.37 6.99 0 2,000 -0.0
11/11/2022
7.37
 1,602,200 7.34 7.69 7.05 600 0 0.0
10/11/2022
7.34
 3,126,300 7.88 7.88 7.34 1,400 0 0.0
09/11/2022
7.88
 1,480,000 7.88 8.04 7.69 1,500 0 0.0
08/11/2022
7.88
 2,365,000 7.82 7.98 7.60 200 0 0.0
07/11/2022
7.82
 2,035,100 8.27 8.27 7.76 200 88 0.0
04/11/2022
8.27
 7,672,300 8.11 8.27 7.66 1,100 300 0.0
03/11/2022
8.11
 2,068,600 8.11 8.14 7.85 2,068 20,400 -0.2
02/11/2022
8.11
 1,858,900 8.11 8.14 7.95 6,404 20,100 -0.2
01/11/2022
8.11
 3,631,900 7.95 8.11 7.85 0 25,400 -0.3
31/10/2022
7.95
 2,489,800 7.85 7.95 7.63 0 20,800 -0.3
28/10/2022
7.85
 3,780,700 7.53 7.85 7.50 0 21,200 -0.3
27/10/2022
7.53
 4,197,000 7.05 7.53 6.99 0 0 0
26/10/2022
7.05
 1,401,900 7.05 7.21 6.92 0 0 0
25/10/2022
7.05
 1,721,100 7.02 7.31 6.70 0 0 0
24/10/2022
7.02
 3,333,700 7.05 7.15 6.57 0 0 0
21/10/2022
7.05
 5,352,300 7.47 7.47 6.96 0 0 0
20/10/2022
7.47
 2,888,100 7.47 7.60 7.28 0 0 0
19/10/2022
7.47
 2,454,000 7.50 7.50 7.15 0 0 0
18/10/2022
7.50
 2,502,100 7.44 7.53 7.28 0 0 0.0
17/10/2022
7.44
 2,994,800 7.53 7.53 7.05 0 0 0.0
14/10/2022
7.53
 3,509,200 7.34 7.56 7.18 0 0 0.0
13/10/2022
7.34
 7,426,400 7.08 7.34 6.67 0 0 0.0
12/10/2022
7.08
 5,698,000 6.63 7.08 6.17 0 0 0.0
11/10/2022
6.63
 1,876,300 7.12 7.21 6.63 0 0 0.0
10/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
10/10/2022
7.12
 4,258,500 7.22 7.31 6.92 0 0 0.0
07/10/2022
7.22
 2,853,400 7.77 7.77 7.22 13 0 0.0
06/10/2022
7.77
 927,300 7.96 7.99 7.69 0 0 0.0
05/10/2022
7.96
 1,111,200 7.89 7.99 7.84 1,700 0 0.0
04/10/2022
7.89
 1,311,500 7.89 8.09 7.82 6 13 -0.0
03/10/2022
7.89
 995,700 8.16 8.19 7.74 0 0 -0.0
30/09/2022
8.16
 964,700 8.33 8.33 7.99 0 1,700 -0.0
29/09/2022
8.33
 851,200 8.36 8.63 8.26 0 0 0.0
28/09/2022
8.36
 885,900 8.38 8.41 8.16 2,780,001 2,780,000 0.0
27/09/2022
8.38
 719,600 8.43 8.46 8.36 2,950,000 2,950,000 0
26/09/2022
8.43
 1,245,600 8.65 8.65 8.28 750,000 750,000 0
23/09/2022
8.65
 670,700 8.63 8.70 8.60 3,000,000 3,000,000 0

Chính sách bảo mật | Điều khoản sử dụng |