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

12.90
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
(2026-08-19) 		-0.06 -0.45% 93,744,100 -1,608,400 -33.1
11.85
13.35
12.90
2 tháng
(2026-07-20) 		-0.56 -4.15% 236,109,200 -12,379,900 -203.6
11.85
13.54
12.90
3 tháng
(2026-06-22) 		-0.06 -0.45% 377,447,800 -9,515,200 -157.3
11.85
13.62
12.90
6 tháng
(2026-03-23) 		3.78 41.37% 1,204,885,700 37,452,700 550.4
9.12
13.62
12.90
12 tháng
(2025-09-23) 		1.98 18.17% 2,063,553,100 18,795,200 305.9
9
13.62
12.90
24 tháng
(2024-09-30) 		3.84 42.34% 4,929,812,800 -16,976,961 -584.8
6.94
13.62
12.90
36 tháng
(2023-10-04) 		5.53 74.99% 6,601,809,800 30,029,421 129.2
6.14
13.62
12.90
60 tháng
(2021-10-14) 		3.86 42.70% 8,973,008,200 -57,233,660 -1,046.7
5.53
13.62
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
7.45
 9,395,300 7.37 7.48 7.29 0 0 0
11/01/2024
7.43
 13,250,100 7.40 7.59 7.37 0 1,000 -0.0
10/01/2024
7.40
 12,406,100 7.37 7.45 7.32 500,000 13,500 6.7
09/01/2024
7.37
 12,395,600 7.29 7.43 7.24 576,500 1,000 7.8
08/01/2024
7.26
 8,588,600 7.26 7.35 7.16 522,100 1,000 7.1
05/01/2024
7.24
 7,243,200 7.24 7.26 7.16 487,900 500,000 -0.1
04/01/2024
7.18
 22,665,100 6.97 7.37 6.97 5,177,100 576,500 62.1
03/01/2024
6.97
 6,680,700 6.92 6.97 6.84 17,000 503,100 -6.3
02/01/2024
6.94
 4,515,700 6.94 6.97 6.89 101,800 453,800 -4.6
01/01/2024
6.94
 6,731,800 6.84 6.97 6.81 9,200 504,500 -6.4
29/12/2023
6.94
 6,731,800 6.84 6.97 6.81 9,200 504,500 -6.4
28/12/2023
6.84
 2,740,100 6.78 6.86 6.78 7,000 24,600 -0.2
27/12/2023
6.84
 5,116,000 6.78 6.84 6.76 119,000 1,008,400 -11.3
26/12/2023
6.78
 2,680,300 6.78 6.81 6.73 80,500 1,002,600 -11.6
25/12/2023
6.78
 3,385,700 6.73 6.81 6.73 3,100 1,020,700 -12.9
22/12/2023
6.73
 2,554,300 6.73 6.78 6.68 61,000 529,900 -5.9
21/12/2023
6.73
 2,304,900 6.70 6.76 6.68 14,000 539,400 -6.6
20/12/2023
6.70
 2,818,800 6.78 6.78 6.68 0 531,400 -6.7
19/12/2023
6.76
 2,744,600 6.76 6.78 6.68 0 551,700 -6.9
18/12/2023
6.78
 2,539,900 6.78 6.81 6.70 9,300 18,600 -0.1
15/12/2023
6.78
 2,158,900 6.84 6.84 6.76 0 32,600 -0.4
14/12/2023
6.84
 2,470,000 6.84 6.89 6.76 0 0 0
13/12/2023
6.81
 4,403,800 6.94 6.94 6.78 2,900 9,300 -0.1
12/12/2023
6.92
 2,280,500 6.94 6.94 6.89 18,000 0 0.2
11/12/2023
6.92
 2,559,200 7.00 7.02 6.92 0 0 0
08/12/2023
6.97
 4,288,800 6.94 7.02 6.92 0 4,000 -0.1
07/12/2023
6.94
 6,952,700 6.97 7.08 6.89 200 81,300 -1.1
06/12/2023
6.94
 3,900,500 6.89 6.94 6.84 7,500 0 0.1
05/12/2023
6.89
 2,955,300 6.97 6.97 6.84 0 0 0
04/12/2023
6.94
 4,632,200 6.84 6.94 6.84 12,800 11,300 0.0
01/12/2023
6.84
 1,611,700 6.84 6.84 6.73 22,300 7,900 0.2
30/11/2023
6.84
 2,356,200 6.86 6.89 6.78 0 2,500 -0.0
29/11/2023
6.84
 1,785,200 6.81 6.86 6.78 344,200 0 4.4
28/11/2023
6.81
 2,909,100 6.78 6.84 6.68 567,100 61,100 6.4
27/11/2023
6.78
 2,945,100 6.86 6.86 6.76 515,900 0 6.6
24/11/2023
6.86
 5,019,700 6.86 6.89 6.70 2,200 0 0.0
23/11/2023
6.86
 4,272,300 7.00 7.02 6.86 134,000 0 1.8
22/11/2023
6.97
 2,389,300 6.94 6.97 6.89 29,300 5,000 0.3
21/11/2023
6.94
 3,781,500 6.97 7.02 6.89 93,100 10,100 1.1
20/11/2023
6.94
 4,407,500 6.84 7.02 6.84 109,800 0 1.4
17/11/2023
7.00
 8,083,200 7.21 7.21 7.00 615,800 42,800 7.7
16/11/2023
7.18
 4,020,500 7.18 7.21 7.10 0 0 0
15/11/2023
7.21
 5,207,100 7.32 7.32 7.16 700 10,500 -0.1
14/11/2023
7.21
 13,968,900 7.05 7.32 7.02 43,300 3,000 0.5
13/11/2023
7.02
 4,260,000 7.02 7.08 6.92 25,800 17,700 0.1
10/11/2023
7.02
 6,600,000 7.00 7.05 6.94 691,000 166,100 6.9
09/11/2023
7.05
 6,534,500 7.16 7.18 7.02 65,200 80,300 -0.2
08/11/2023
7.13
 6,377,400 6.94 7.13 6.84 11,400 0 0.1
07/11/2023
6.89
 4,434,500 7.05 7.08 6.89 0 23,500 -0.3
06/11/2023
7.10
 5,632,400 7.13 7.13 6.97 50,000 650,000 -7.9
03/11/2023
7.10
 13,445,800 6.97 7.16 6.89 1,010,600 0 13.3
02/11/2023
6.94
 6,174,100 6.76 6.94 6.70 0 0 0
01/11/2023
6.73
 4,519,000 6.57 6.73 6.49 516,300 5,000 6.3
31/10/2023
6.54
 4,269,600 6.60 6.62 6.44 502,400 136,200 4.5
30/10/2023
6.60
 3,532,100 6.54 6.73 6.54 220,000 100,000 1.5
27/10/2023
6.57
 6,531,500 6.65 6.70 6.46 714,100 1,503,800 -9.6
26/10/2023
6.52
 13,538,900 6.78 6.92 6.49 205,400 1,789,800 -19.3
25/10/2023
6.97
 4,751,900 7.00 7.08 6.94 369,600 620,300 -3.3
24/10/2023
6.94
 3,724,900 6.84 6.97 6.84 70,600 690,800 -8.0
23/10/2023
6.84
 3,899,100 6.94 6.94 6.73 176,400 228,700 -0.7
20/10/2023
6.94
 5,562,100 6.73 6.94 6.70 500 369,600 -4.7
19/10/2023
6.76
 7,363,400 7.02 7.05 6.76 0 70,600 -0.9
18/10/2023
7.02
 7,453,400 7.24 7.26 6.92 1,400 34,000 -0.4
17/10/2023
7.21
 5,752,000 7.35 7.37 7.21 10,500 45,400 -0.5
16/10/2023
7.32
 3,599,800 7.45 7.45 7.29 0 13,100 -0.2
13/10/2023
7.45
 3,743,600 7.43 7.51 7.37 6,600 1,800 0.1
12/10/2023
7.51
 6,480,600 7.51 7.53 7.45 10,500 8,500 0.0
11/10/2023
7.48
 4,229,200 7.48 7.48 7.37 800 12,000 -0.2
10/10/2023
7.45
 4,990,400 7.45 7.53 7.43 0 500 -0.0
09/10/2023
7.43
 2,941,100 7.40 7.43 7.35 0 53,000 -0.7
06/10/2023
7.40
 3,515,300 7.26 7.40 7.24 15,000 0 0.2
05/10/2023
7.26
 3,089,100 7.37 7.43 7.26 1,100 400 0.0
04/10/2023
7.37
 4,065,100 7.16 7.40 7.13 12,400 0 0.2
03/10/2023
7.21
 7,304,300 7.43 7.43 7.13 100 40,800 -0.6
02/10/2023
7.48
 6,239,800 7.37 7.53 7.35 164,400 0 2.3
29/09/2023
7.35
 3,243,400 7.35 7.37 7.26 100 8,200 -0.1
28/09/2023
7.29
 4,977,000 7.32 7.37 7.21 300 17,500 -0.2
27/09/2023
7.35
 6,068,100 7.21 7.35 7.13 4,900 34,800 -0.4
26/09/2023
7.21
 7,848,000 7.21 7.37 7.21 6,300 0 0.1
25/09/2023
7.21
 15,135,600 7.69 7.75 7.16 9,200 54,700 -0.6
22/09/2023
7.69
 17,520,500 7.80 7.80 7.45 104,400 77,600 0.4
21/09/2023
7.93
 12,886,800 8.07 8.09 7.85 103,400 0 1.5
20/09/2023
8.07
 21,526,200 7.96 8.20 7.91 39,300 18,100 0.3
19/09/2023
7.96
 11,811,000 7.83 7.96 7.64 808,100 104,400 10.2
18/09/2023
7.75
 12,404,200 7.93 7.93 7.64 0 0 0
15/09/2023
7.93
 10,387,100 7.99 8.07 7.91 1,500 39,300 -0.6
14/09/2023
7.91
 22,396,500 7.83 8.09 7.80 6,100 24,500 -0.3
13/09/2023
7.80
 11,419,600 7.88 7.88 7.69 100 19,300 -0.3
12/09/2023
7.80
 9,529,800 7.61 7.80 7.59 0 27,200 -0.4
11/09/2023
7.61
 16,704,600 7.93 7.93 7.51 0 809,200 -11.5
08/09/2023
7.88
 10,996,100 7.96 8.04 7.85 0 100 -0.0
07/09/2023
8.01
 17,704,500 8.01 8.17 7.99 123,500 1,000 1.8
06/09/2023
7.96
 13,377,900 7.96 7.96 7.83 1,300 6,000 -0.1
05/09/2023
7.96
 24,325,900 7.56 7.99 7.48 135,800 8,500 1.9
04/09/2023
6.68
 1,736,000 6.68 6.76 6.62 200 0 0.0
01/09/2023
6.84
 1,474,400 6.94 6.94 6.81 5,600 5,700 -0.0
31/08/2023
7.48
 7,481,100 7.48 7.59 7.45 22,300 100 0.3
30/08/2023
7.48
 5,037,300 7.45 7.48 7.35 0 0 0
29/08/2023
7.45
 7,304,200 7.35 7.51 7.35 7,000 32,000 -0.3
28/08/2023
7.32
 5,237,800 7.24 7.35 7.24 0 251,400 -3.4

Chính sách bảo mật | Điều khoản sử dụng |