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

12.15
-0.05
(-0.41%)
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)
10/04/2023
7.92
 2,974,800 8.01 8.11 7.92 100 0 0.0
07/04/2023
8.01
 1,604,800 8.01 8.11 7.95 200 0 0.0
06/04/2023
8.01
 3,478,700 8.11 8.14 8.01 100 208,800 -2.6
05/04/2023
8.11
 3,131,600 8.17 8.17 8.01 200 5,800 -0.1
04/04/2023
8.17
 3,116,500 8.14 8.21 8.04 0 0 -0.0
03/04/2023
8.14
 2,221,200 8.08 8.21 8.04 1,100 4,400 -0.0
31/03/2023
8.08
 3,557,100 8.01 8.11 7.92 5,000 8,755 -0.0
30/03/2023
8.01
 3,685,200 7.82 8.08 7.92 0 400 -0.0
29/03/2023
7.82
 1,200,200 7.82 7.82 7.72 300 353,600 -4.3
28/03/2023
7.82
 1,936,700 7.79 7.85 7.76 1,700 0 0.0
27/03/2023
7.79
 819,400 7.79 7.82 7.72 9,800 0 0.1
24/03/2023
7.79
 1,155,100 7.76 7.79 7.72 1,900 0 0.0
23/03/2023
7.76
 849,500 7.72 7.76 7.63 0 0 0
22/03/2023
7.72
 522,400 7.69 7.79 7.69 0 0 0
21/03/2023
7.69
 852,300 7.66 7.69 7.63 43,504,410 43,500,000 -2.6
20/03/2023
7.66
 1,583,400 7.79 7.79 7.56 40,800,600 41,021,300 -2.6
17/03/2023
7.79
 740,400 7.72 7.82 7.72 31,003,600 31,000,000 0.0
16/03/2023
7.72
 759,500 7.85 7.85 7.72 2,000 581 0.0
15/03/2023
7.85
 1,935,000 7.69 7.88 7.69 500 3,100 -0.0
14/03/2023
7.69
 1,450,900 7.76 7.79 7.60 600 4,500 -0.0
13/03/2023
7.76
 1,744,800 7.88 7.88 7.69 4,100 0 0.0
10/03/2023
7.88
 1,323,200 7.95 7.95 7.79 0 50,000 -0.6
09/03/2023
7.95
 2,258,100 7.88 7.98 7.82 0 15,000 -0.2
08/03/2023
7.88
 1,714,500 7.82 7.88 7.69 0 300 -0.0
07/03/2023
7.82
 1,182,400 7.82 7.85 7.72 600 7,100 -0.1
06/03/2023
7.82
 1,508,500 7.76 7.88 7.72 3,400 0 0.0
03/03/2023
7.76
 1,230,600 7.92 7.98 7.69 300 30,000 -0.4
02/03/2023
7.92
 897,300 7.95 7.98 7.82 28,300 0 0.3
01/03/2023
7.95
 2,761,500 7.72 7.95 7.66 430,100 13,900 5.2
28/02/2023
7.72
 889,600 7.69 7.76 7.56 1,610 0 0.0
27/02/2023
7.69
 2,395,300 7.82 7.82 7.56 400 10,300 -0.1
24/02/2023
7.82
 1,535,600 8.01 8.04 7.72 5,000 215,000 -2.6
23/02/2023
8.01
 1,813,300 7.98 8.01 7.79 2,100 200,100 -2.5
22/02/2023
7.98
 2,029,500 8.27 8.27 7.98 201,900 170,000 0.4
21/02/2023
8.27
 1,592,800 8.33 8.37 8.21 200,200 9,900 2.5
20/02/2023
8.33
 2,276,200 8.01 8.33 8.01 319,100 0 4.1
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

Chính sách bảo mật | Điều khoản sử dụng |