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)
22/09/2022
8.63
 808,500 8.68 8.68 8.56 0 0 0.0
21/09/2022
8.68
 396,700 8.68 8.68 8.58 0 0 0.0
20/09/2022
8.68
 1,180,600 8.56 8.73 8.48 0 0 0.0
19/09/2022
8.56
 935,300 8.73 8.78 8.48 2,597,090 2,597,000 0.0
16/09/2022
8.73
 2,010,100 8.65 8.85 8.60 0 0 0.0
15/09/2022
8.65
 1,350,600 8.75 8.78 8.65 0 0 0.0
14/09/2022
8.75
 2,091,300 8.85 8.85 8.60 0 0 0.0
13/09/2022
8.85
 2,083,600 8.88 8.95 8.70 300 60 0.0
12/09/2022
8.88
 1,211,000 9.05 9.12 8.88 30 0 0.0
09/09/2022
9.05
 1,933,000 9.02 9.12 8.78 100 0 0.0
08/09/2022
9.02
 1,835,500 9.22 9.27 9.02 0 300 -0.0
07/09/2022
9.22
 2,043,600 9.42 9.42 9.22 60,300 0 1.1
06/09/2022
9.42
 2,544,700 9.32 9.44 9.32 9,000 0 0.2
05/09/2022
9.32
 1,486,100 9.37 9.44 9.29 1,000 0 0.0
31/08/2022
9.37
 1,363,900 9.34 9.37 9.22 0 7,200 -0.1
30/08/2022
9.34
 1,652,500 9.34 9.47 9.27 0 0 -0.1
29/08/2022
9.34
 1,497,500 9.52 9.52 9.20 100 5,000 -0.1
26/08/2022
9.52
 1,535,300 9.47 9.57 9.44 6,893,300 6,890,000 0.1
25/08/2022
9.47
 1,634,300 9.42 9.49 9.42 1,000 0 0.0
24/08/2022
9.42
 1,288,800 9.37 9.42 9.32 1,800 1,800 0
23/08/2022
9.37
 2,348,500 9.37 9.37 9.17 0 5,700 -0.1
22/08/2022
9.37
 1,302,700 9.49 9.49 9.25 0 0 -0.1
19/08/2022
9.49
 1,462,000 9.52 9.52 9.34 0 2,800 -0.1
18/08/2022
9.52
 1,378,100 9.52 9.54 9.42 0 0 0.0
17/08/2022
9.52
 3,090,700 9.49 9.54 9.47 0 0 0.0
16/08/2022
9.49
 1,187,100 9.47 9.52 9.42 0 0 0.0
15/08/2022
9.47
 2,853,300 9.27 9.47 9.27 200 0 0.0
12/08/2022
9.27
 1,457,500 9.17 9.27 9.15 0 0 -0.0
11/08/2022
9.17
 2,299,900 9.34 9.44 9.12 0 0 -0.0
10/08/2022
9.34
 1,652,300 9.37 9.42 9.27 0 200 -0.0
09/08/2022
9.37
 3,043,300 9.27 9.44 9.22 0 0 0.0
08/08/2022
9.27
 2,243,000 9.27 9.34 9.17 0 0 0.0
05/08/2022
9.27
 1,719,000 9.27 9.32 9.15 0 0 0.0
04/08/2022
9.27
 3,501,700 9.27 9.37 9.15 0 0 0.0
03/08/2022
9.27
 3,226,400 9.25 9.27 9.10 1,500 0 0.0
02/08/2022
9.25
 2,153,300 9.22 9.25 9.10 25,500 0 0.5
01/08/2022
9.22
 1,543,800 9.17 9.27 9.15 2,600 0 0.0
29/07/2022
9.17
 2,795,100 9.12 9.17 8.97 3,500 0 0.1
28/07/2022
9.12
 2,358,000 8.93 9.20 8.93 300 0 0.0
27/07/2022
8.93
 845,000 8.93 8.93 8.78 242,700 0 4.4
26/07/2022
8.93
 775,800 8.95 9.05 8.88 243,200 0 4.4
25/07/2022
8.95
 1,438,000 9.02 9.02 8.83 241,900 0 4.4
22/07/2022
9.02
 2,580,700 8.97 9.10 8.97 0 0 4.4
21/07/2022
8.97
 2,392,700 8.88 9.15 8.90 900 0 0.0
20/07/2022
8.88
 3,125,800 8.68 8.93 8.63 1,000 0 0.0
19/07/2022
8.68
 1,765,400 8.68 8.68 8.48 63,000 0 1.1
18/07/2022
8.68
 1,307,800 8.63 8.78 8.58 278,600 300 4.9
15/07/2022
8.63
 2,250,100 8.51 8.65 8.51 0 100 -0.0
14/07/2022
8.51
 1,490,400 8.48 8.53 8.41 0 100 -0.0
13/07/2022
8.48
 2,002,800 8.23 8.51 8.16 0 0 0.0
12/07/2022
8.23
 805,100 8.14 8.28 8.06 500 0 0.0
11/07/2022
8.14
 784,700 8.28 8.28 8.04 0 0 -2.4
08/07/2022
8.28
 858,600 8.28 8.41 8.16 0 0 -2.4
07/07/2022
8.28
 1,103,600 8.38 8.38 8.06 0 370,000 -6.2
06/07/2022
8.38
 1,127,400 8.53 8.53 8.21 0 385,000 -6.5
05/07/2022
8.53
 1,664,900 8.43 8.63 8.43 0 425,000 -7.4
04/07/2022
8.43
 572,200 8.38 8.48 8.36 0 0 0.0
01/07/2022
8.38
 1,153,800 8.38 8.38 8.09 0 0 0.0
30/06/2022
8.38
 1,735,400 8.51 8.51 8.33 0 0 0.0
29/06/2022
8.51
 729,900 8.48 8.56 8.33 0 0 0
28/06/2022
8.48
 1,666,100 8.31 8.58 8.04 0 0 0.0
27/06/2022
8.31
 1,328,500 8.16 8.31 8.06 0 0 0.0
24/06/2022
8.16
 1,386,900 8.14 8.21 8.06 0 0 0.0
23/06/2022
8.14
 742,200 7.91 8.14 7.72 0 0 0.0
22/06/2022
7.91
 1,364,000 7.40 7.91 7.40 0 0 0.0
21/06/2022
7.40
 2,164,300 7.40 7.45 6.88 0 0 0.0
20/06/2022
7.40
 1,928,500 7.91 8.04 7.37 0 0 0
17/06/2022
7.91
 1,760,500 8.51 8.51 7.91 0 0 0.0
16/06/2022
8.51
 803,600 8.58 8.88 8.46 0 0 0.0
15/06/2022
8.58
 1,302,700 8.85 8.93 8.28 0 0 0.0
14/06/2022
8.85
 1,421,500 9.02 9.17 8.63 0 0 0.0
13/06/2022
9.02
 2,323,300 9.69 9.69 9.02 100 0 0.0
10/06/2022
9.69
 1,152,100 9.89 9.94 9.69 0 0 -0.0
09/06/2022
9.89
 390,300 9.94 10.01 9.84 0 0 -0.0
08/06/2022
9.94
 1,078,900 9.62 9.94 9.62 0 100 -0.0
07/06/2022
9.62
 624,800 9.76 9.76 9.42 0 0 0
06/06/2022
9.76
 1,049,500 9.66 9.81 9.66 0 0 0
03/06/2022
9.66
 1,085,000 9.71 9.76 9.52 0 0 0
02/06/2022
9.71
 1,712,700 10.06 10.11 9.66 0 0 0
01/06/2022
10.06
 1,224,200 10.11 10.13 9.91 0 0 0
31/05/2022
10.11
 1,687,600 10.21 10.21 9.94 0 0 0
30/05/2022
10.21
 1,365,700 10.16 10.26 10.01 0 0 0
27/05/2022
10.16
 2,873,600 9.74 10.16 9.69 0 0 0
26/05/2022
9.74
 1,179,700 9.76 9.86 9.71 0 0 0
25/05/2022
9.76
 1,935,500 9.37 9.76 9.39 0 0 0
24/05/2022
9.37
 1,109,600 9.37 9.42 9.05 0 0 0
23/05/2022
9.37
 766,400 9.57 9.71 9.25 0 0 0
20/05/2022
9.57
 1,030,200 9.66 9.76 9.57 0 0 0
19/05/2022
9.66
 1,002,600 9.66 9.71 9.37 0 0 0
18/05/2022
9.66
 2,024,900 9.59 9.86 9.47 0 0 0
17/05/2022
9.59
 1,849,600 9.00 9.62 8.78 0 0 0
16/05/2022
9.00
 1,624,900 8.97 9.37 8.88 0 0 0
13/05/2022
8.97
 2,657,500 9.64 9.64 8.97 0 0 0
12/05/2022
9.64
 1,479,900 10.36 10.36 9.64 0 0 0
11/05/2022
10.36
 976,600 10.33 10.40 10.18 0 0 0
10/05/2022
10.33
 1,981,700 10.28 10.36 9.79 0 0 0
09/05/2022
10.28
 2,456,900 11.05 11.05 10.28 0 0 0
06/05/2022
11.05
 1,171,900 11.24 11.24 10.92 100 0 0.0
05/05/2022
11.24
 1,034,800 11.24 11.34 11.05 0 0 0
04/05/2022
11.24
 903,500 11.29 11.29 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |