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

12.20
-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)
27/01/2026
12.20
 4,256,500 12.30 12.30 12.15 5,700 33,400 -0.3
26/01/2026
12.25
 8,587,800 12.45 12.50 12.20 37,700 1,244,400 -14.9
23/01/2026
12.45
 3,759,800 12.60 12.65 12.45 7,100 84,000 -1.0
22/01/2026
12.60
 5,185,900 12.50 12.60 12.50 461,600 67,200 4.9
21/01/2026
12.50
 5,947,700 12.45 12.60 12.40 7,300 309,200 -3.8
20/01/2026
12.55
 5,285,700 12.70 12.80 12.55 177,700 35,600 1.8
19/01/2026
12.65
 5,227,500 12.60 12.65 12.50 95,800 24,800 0.9
16/01/2026
12.55
 6,054,000 12.60 12.75 12.55 291,100 90,500 2.5
15/01/2026
12.60
 8,609,300 12.65 12.70 12.50 66,400 122,400 -0.7
14/01/2026
12.60
 11,806,700 12.85 12.90 12.55 248,900 99,600 1.9
13/01/2026
12.85
 12,761,800 13 13 12.80 25,400 104,500 -1.0
12/01/2026
12.90
 13,536,800 12.55 12.95 12.50 774,600 103,000 8.6
09/01/2026
12.50
 7,926,600 12.70 12.85 12.50 300 66,300 -0.8
08/01/2026
12.65
 14,636,400 12.60 12.90 12.50 1,333,300 344,700 12.5
07/01/2026
12.60
 8,025,300 12.40 12.70 12.40 174,600 46,900 1.6
06/01/2026
12.40
 4,765,200 12.30 12.45 12.20 180,700 40,900 1.7
05/01/2026
12.30
 5,454,400 12.40 12.45 12.25 25,800 38,900 -0.2
31/12/2025
12.40
 4,949,500 12.55 12.55 12.25 169,700 82,300 1.1
30/12/2025
12.50
 5,698,600 12.30 12.50 12.30 671,500 25,100 8.0
29/12/2025
12.30
 1,778,400 12.30 12.40 12.25 0 6,700 -0.1
26/12/2025
12.30
 8,374,700 12.40 12.40 12.15 0 0 0
25/12/2025
12.40
 6,846,300 12.55 12.60 12.40 4,000 39,400 -0.4
24/12/2025
12.60
 6,042,200 12.50 12.75 12.40 0 1,100 -0.0
23/12/2025
12.60
 10,065,700 12.95 13 12.50 0 80,400 -1.0
22/12/2025
12.90
 6,400,000 12.75 12.95 12.70 12,800 27,600 -0.2
19/12/2025
12.70
 5,507,700 12.55 12.85 12.50 281,100 146,300 1.7
18/12/2025
12.50
 2,962,500 12.40 12.50 12.35 17,500 4,700 0.2
17/12/2025
12.45
 2,611,200 12.50 12.55 12.40 32,000 26,500 0.1
16/12/2025
12.50
 3,269,400 12.25 12.60 12.20 155,600 11,100 1.8
15/12/2025
12.25
 5,841,100 12.30 12.50 12.20 126,700 51,100 0.9
12/12/2025
12.40
 8,358,500 12.85 12.85 12.40 1,000 209,400 -2.6
11/12/2025
12.80
 3,805,800 12.85 12.95 12.75 353,600 112,500 3.1
10/12/2025
12.80
 3,078,300 12.80 12.90 12.75 17,500 83,200 -0.8
09/12/2025
12.80
 9,466,100 13 13 12.65 1,300 471,100 -6.1
08/12/2025
13
 4,479,600 13.25 13.25 12.95 4,800 839,300 -10.9
05/12/2025
13.15
 11,944,200 13.05 13.40 12.90 233,800 439,400 -2.7
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

Chính sách bảo mật | Điều khoản sử dụng |