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)
05/12/2025
13.15
 11,944,200 13.05 13.40 12.90 233,800 439,401 0
04/12/2025
12.95
 7,740,700 13.10 13.20 12.95 270,200 76,700 2.5
03/12/2025
13.05
 10,138,100 12.85 13.15 12.75 576,900 580,600 -0.1
02/12/2025
12.70
 12,083,700 12.85 12.90 12.55 236,400 69,800 2.1
01/12/2025
12.90
 10,423,600 13.25 13.30 12.90 234,000 15,700 2.9
28/11/2025
13.15
 23,116,700 13.40 13.70 13.05 204,800 68,300 1.8
27/11/2025
13.05
 23,219,600 12.40 13.05 12.35 1,272,800 151,500 14.2
26/11/2025
12.20
 2,634,700 12.10 12.20 12.05 180,800 131,700 0.6
25/11/2025
12.05
 4,718,900 12.15 12.20 12 274,900 1,700 3.3
24/11/2025
12.15
 1,695,200 12.15 12.20 12.10 200 0 0.0
21/11/2025
12.15
 7,080,700 12.15 12.20 12.05 341,900 918,000 -7.0
20/11/2025
12.15
 3,283,300 12.20 12.25 12.10 0 887,600 -10.8
19/11/2025
12.15
 5,779,700 12.30 12.35 12.15 452,400 568,300 -1.4
18/11/2025
12.30
 4,943,900 12.40 12.40 12.25 0 138,000 -1.7
17/11/2025
12.40
 6,174,900 12.10 12.40 12.10 1,204,500 24,300 14.4
14/11/2025
12.05
 4,853,200 12.10 12.15 12 2,100 64,100 -0.7
13/11/2025
12.10
 4,409,500 12.25 12.25 12.10 104,400 76,300 0.3
12/11/2025
12.20
 4,064,600 12.15 12.20 12.05 79,300 35,000 0.5
11/11/2025
12.10
 4,956,800 12.05 12.15 11.95 863,400 200 10.4
10/11/2025
12
 3,921,600 12.05 12.15 11.95 142,100 126,500 0.2
07/11/2025
12.10
 6,560,700 12.10 12.20 12 1,676,600 424,000 15.2
06/11/2025
12.10
 2,872,000 12.20 12.25 12.10 500 253,300 -3.1
05/11/2025
12.20
 3,269,400 12.30 12.30 12.15 444,300 256,700 2.3
04/11/2025
12.30
 8,089,700 12 12.35 11.85 247,500 325,200 -0.9
03/11/2025
12
 6,722,000 12.15 12.30 12 733,300 157,900 7.0
31/10/2025
12.05
 9,062,000 12.35 12.35 12.05 7,100 323,700 -3.9
30/10/2025
12.35
 4,412,800 12.60 12.65 12.25 2,800 633,200 -7.8
29/10/2025
12.55
 9,907,700 12.15 12.65 12.10 809,000 25,900 9.7
28/10/2025
12.20
 7,686,800 12.10 12.20 11.90 331,600 359,600 -0.3
27/10/2025
12.10
 5,850,700 12.40 12.40 12.10 92,500 4,900 1.1
24/10/2025
12.30
 7,556,200 12.35 12.40 12.10 314,800 621,300 -3.8
23/10/2025
12.40
 3,918,900 12.45 12.55 12.35 1,800 22,000 -0.3
22/10/2025
12.45
 6,595,800 12.70 12.70 12.25 83,900 965,200 -10.9
21/10/2025
12.35
 12,312,200 12.25 12.55 12.05 1,131,400 40,300 13.3
20/10/2025
12.20
 22,715,600 13.05 13.10 12.20 15,600 738,000 -9.3
17/10/2025
13.05
 13,130,400 13.25 13.25 13.05 424,700 1,605,600 -15.5
16/10/2025
13.25
 18,764,800 13.25 13.30 13.10 69,700 1,212,100 -15.1
15/10/2025
13.25
 6,344,000 13.30 13.45 13.20 11,100 458,200 -5.9
14/10/2025
13.25
 11,744,900 13.50 13.65 13.25 7,500 2,357,500 -31.5
13/10/2025
13.45
 9,756,000 13.45 13.60 13.40 69,000 1,092,900 -13.8
10/10/2025
13.70
 10,665,400 13.70 13.80 13.55 18,500 1,284,100 -17.3
09/10/2025
13.70
 11,674,100 13.65 13.80 13.55 0 0 0
08/10/2025
13.60
 10,248,200 13.65 13.75 13.40 18,100 1,130,500 -15.1
07/10/2025
13.40
 9,657,100 13.65 13.75 13.35 18,700 939,200 -12.4
06/10/2025
13.55
 10,117,000 13.15 13.55 13.15 738,400 1,315,100 -7.7
03/10/2025
13.10
 7,572,600 13.30 13.35 13.10 221,700 1,262,100 -13.7
02/10/2025
13.30
 11,279,700 13.30 13.60 13.30 33,000 1,545,900 -20.3
01/10/2025
13.25
 4,409,500 13.15 13.35 13.15 403,800 659,500 -3.4
30/09/2025
13.15
 7,960,300 13.15 13.20 13 638,200 510,400 1.7
29/09/2025
13.15
 5,932,600 13.10 13.20 13.05 273,500 1,400 3.6
26/09/2025
13.10
 6,317,900 13.35 13.35 13.10 66,300 571,400 -6.7
25/09/2025
13.30
 4,256,700 13.50 13.50 13.30 39,800 85,000 -0.6
24/09/2025
13.45
 7,521,300 13.10 13.45 13 378,600 78,200 3.9
23/09/2025
13.10
 4,882,900 13.10 13.30 13.10 263,700 19,300 3.2
22/09/2025
13.10
 11,920,000 13.50 13.55 13 159,700 111,900 0.7
19/09/2025
13.50
 6,205,300 13.80 13.80 13.45 7,000 25,800 -0.3
18/09/2025
13.60
 10,731,000 14.05 14.05 13.55 16,100 88,400 -1.0
17/09/2025
13.95
 12,673,800 14 14.20 13.80 100,700 255,800 -2.2
16/09/2025
14
 19,302,600 13.85 14.10 13.80 15,000 618,300 -8.4
15/09/2025
13.75
 8,736,100 13.85 13.90 13.60 33,100 2,082,900 -28.1
12/09/2025
13.85
 12,269,000 13.65 13.95 13.50 51,700 2,134,900 -28.6
11/09/2025
13.55
 16,654,100 13.75 13.75 13.05 1,594,000 759,700 11.2
10/09/2025
13.75
 8,922,200 14.10 14.15 13.65 140,100 1,130,700 -13.7
09/09/2025
14
 13,676,900 14 14.15 13.70 15,400 1,296,200 -17.8
08/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
08/09/2025
13.85
 35,498,900 14.80 15.20 13.80 301,200 2,778,200 -36.8
05/09/2025
14.75
 38,897,500 15.54 15.63 14.75 763,300 887,300 -2.5
04/09/2025
15.42
 35,181,600 15 15.42 14.83 1,269,000 3,719,300 -45.3
03/09/2025
14.83
 30,333,600 14.79 15.04 14.79 1,885,400 1,590,300 5.3
29/08/2025
14.75
 22,126,300 14.71 14.83 14.54 897,000 814,200 1.5
28/08/2025
14.63
 22,786,700 14.88 14.96 14.54 1,608,407 25,698,600 0
27/08/2025
14.83
 33,097,000 15.13 15.29 14.67 1,328,600 3,278,500 -34.8
26/08/2025
14.92
 39,854,000 13.63 14.92 13.42 3,112,500 1,408,300 29.0
25/08/2025
13.96
 36,087,500 15.08 15.17 13.96 327,600 1,386,200 -18.9
22/08/2025
15
 69,789,400 15.42 15.42 14.33 1,901,300 2,264,700 -6.5
21/08/2025
14.54
 32,859,700 13.83 14.54 13.75 2,508,800 1,090,600 24.5
20/08/2025
13.63
 41,219,500 13.29 13.79 13 1,800,900 425,900 22.1
19/08/2025
13.13
 23,972,800 13.13 13.25 13 765,700 2,031,800 -19.9
18/08/2025
13.04
 20,457,900 13.33 13.33 12.88 83,200 847,700 -12.0
15/08/2025
13.21
 24,048,400 13.63 13.71 13.17 60,300 3,476,500 -54.7
14/08/2025
13.46
 41,725,500 13.08 13.46 12.96 1,772,200 256,300 24.0
13/08/2025
12.92
 20,320,500 12.92 13.21 12.63 576,500 1,443,300 -13.4
12/08/2025
12.83
 15,023,800 12.79 12.88 12.54 358,500 292,300 1.0
11/08/2025
12.79
 20,187,200 12.88 13 12.58 10,600 1,400,700 -21.4
08/08/2025
12.83
 27,559,900 13.04 13.25 12.63 364,200 2,021,400 -26.1
07/08/2025
12.79
 39,960,800 12.29 12.79 12.29 1,113,600 887,100 3.5
06/08/2025
12.08
 19,004,900 11.88 12.25 11.79 1,871,600 1,758,200 1.8
05/08/2025
11.83
 36,967,800 11.96 12.17 11.50 1,149,200 1,180,400 -0.4
04/08/2025
11.75
 18,746,900 11.21 11.79 11.13 1,219,900 110,500 15.4
01/08/2025
11.25
 15,430,600 11.42 11.58 11.13 114,400 1,311,800 -16.3
31/07/2025
11.50
 22,146,700 11.67 11.67 11.17 451,000 639,100 -2.6
30/07/2025
11.67
 17,471,100 11.50 11.75 11.33 1,255,700 102,900 15.9
29/07/2025
11.50
 38,514,900 12.29 12.33 11.42 795,900 1,192,700 -5.3
28/07/2025
12.25
 16,923,600 11.92 12.38 11.88 200,700 52,800 2.2
25/07/2025
11.75
 19,992,300 11.50 11.75 11.46 1,070,000 21,500 14.7
24/07/2025
11.46
 15,930,100 11.33 11.58 11.29 75,000 1,246,800 -16.1
23/07/2025
11.33
 13,847,400 11.21 11.42 11.17 350,500 360,200 -0.1
22/07/2025
11.17
 9,568,500 11.04 11.17 11 311,700 4,200 4.1
21/07/2025
11.08
 11,592,300 11.04 11.13 10.96 1,442,400 75,700 18.1
18/07/2025
11.04
 13,781,800 11.04 11.13 10.88 1,352,700 191,500 15.3
17/07/2025
11.04
 12,995,100 11.13 11.17 10.88 379,800 838,700 -6.1
16/07/2025
11
 9,050,300 10.92 11 10.88 1,114,000 668,400 5.8

Chính sách bảo mật | Điều khoản sử dụng |