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

12.50
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
(2026-03-30) 		1.15 10.13% 236,885,300 -34,692,011 -61.9
11.35
12.80
12.50
2 tháng
(2026-03-02) 		0.60 5.04% 343,052,000 -36,428,511 -81.9
10.80
12.80
12.50
3 tháng
(2026-01-29) 		0.35 2.88% 414,688,900 -44,048,311 -174.6
10.80
12.80
12.50
6 tháng
(2025-10-31) 		0.45 3.73% 844,470,800 -39,975,611 -124.1
10.80
13.15
12.50
12 tháng
(2025-05-05) 		3.13 33.33% 2,670,808,800 -72,679,483 -431.3
9.33
15.42
12.50
24 tháng
(2024-05-09) 		3.43 37.81% 4,486,254,900 -136,411,464 -1,209.1
8.33
15.42
12.50
36 tháng
(2023-05-15) 		4.65 59.18% 6,389,474,300 -173,547,114 -1,620.0
7.60
15.42
12.50
60 tháng
(2021-05-25) 		3.06 32.35% 8,681,842,500 -172,610,223 -1,615.9
6.63
15.42
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
12.50
 5,034,100 12.50 12.60 12.50 1,713,100 320,100 0
28/04/2026
12.50
 4,096,700 12.60 12.65 12.50 474,700 252,080 0
27/04/2026
12.60
 7,110,000 12.70 12.80 12.60 32,500 8,446,660 0
24/04/2026
12.60
 7,110,000 12.70 12.80 12.60 32,500 8,446,660 0
23/04/2026
12.60
 14,550,200 12.80 12.90 12.60 2,800 941,800 0
22/04/2026
12.75
 14,152,400 12.45 12.80 12.40 179,500 6,196,684 0
21/04/2026
12.45
 9,829,200 12.45 12.65 12.40 222,248 8,353,200 0
20/04/2026
12.45
 14,655,100 12.65 12.70 12.45 315,200 87,090 0
17/04/2026
12.65
 8,991,300 12.70 12.75 12.60 299,100 143,000 0
16/04/2026
12.65
 10,953,200 12.60 12.75 12.55 478,300 364,389 0
15/04/2026
12.55
 13,069,700 12.75 12.95 12.55 239,200 129,500 0
14/04/2026
12.70
 10,225,400 12.90 13.10 12.65 28,800 218,400 0
13/04/2026
12.80
 10,942,500 12.65 12.80 12.55 577,200 334,700 0
10/04/2026
12.75
 34,694,900 12.15 12.90 12.15 1,606,300 401,410 0
09/04/2026
12.10
 6,878,100 12.10 12.20 11.95 129,600 259,585 0
08/04/2026
12.20
 19,869,900 11.80 12.25 11.65 914,420 71,921 0
07/04/2026
11.55
 4,532,600 11.50 11.60 11.45 19,200 243,400 -0.6
06/04/2026
11.50
 5,832,200 11.55 11.60 11.45 201,700 39,600 1.9
03/04/2026
11.50
 7,449,500 11.45 11.60 11.40 502,200 541,800 -0.4
02/04/2026
11.40
 5,560,400 11.55 11.60 11.40 0 125,400 -1.5
01/04/2026
11.60
 7,957,900 11.70 11.75 11.55 169,700 82,300 1.1
31/03/2026
11.55
 11,297,900 11.35 11.70 11.30 411,000 4,288,900 -44.6
30/03/2026
11.35
 7,126,200 11.30 11.35 11.20 447,300 2,007,000 -17.6
27/03/2026
11.35
 6,612,900 11.30 11.40 11.25 447,300 2,007,000 -17.6
26/03/2026
11.30
 3,768,800 11.30 11.35 11.25 79,400 570,400 -5.6
25/03/2026
11.30
 4,478,300 11.35 11.45 11.25 584,800 18,400 6.4
24/03/2026
11.25
 2,798,300 11.20 11.30 11.10 0 404,600 -4.5
23/03/2026
10.95
 6,750,600 11.25 11.25 10.90 0 404,600 -4.5
20/03/2026
11.25
 3,971,600 11.30 11.35 11.15 124,900 161,900 -0.4
19/03/2026
11.20
 1,967,400 11.20 11.30 11.15 67,500 91,800 -0.3
18/03/2026
11.35
 3,005,500 11.40 11.50 11.30 22,400 163,900 -1.6
17/03/2026
11.35
 4,142,700 11.30 11.55 11.30 185,000 112,000 0.8
16/03/2026
11.25
 2,802,300 11.25 11.30 11.20 387,700 4,000 4.3
13/03/2026
11.25
 4,299,600 11.20 11.30 11.10 387,700 4,000 4.3
12/03/2026
11.25
 3,337,600 11.15 11.40 11.15 47,800 20,500 0.3
11/03/2026
11.45
 5,658,100 11.10 11.45 11 512,500 100 5.8
10/03/2026
11
 7,714,700 11 11.25 10.90 4,300 11,100 -0.1
09/03/2026
10.80
 9,199,000 10.80 11 10.80 4,300 11,100 -0.1
06/03/2026
11.60
 3,705,300 11.55 11.65 11.45 0 77,100 -0.9
05/03/2026
11.60
 3,865,000 11.70 11.75 11.60 4,100 16,800 -0.1
04/03/2026
11.65
 12,381,700 11.65 11.70 11.35 502,200 541,800 -0.4
03/03/2026
11.65
 7,676,900 11.90 11.95 11.60 88,600 484,800 -4.7
02/03/2026
11.90
 8,030,400 11.80 12 11.80 5,500 86,600 -1.0
27/02/2026
12.20
 6,703,300 12.20 12.25 12.05 7,400 2,623,500 -31.7
26/02/2026
12.20
 4,738,200 12.25 12.35 12.15 400 1,636,100 -20.0
25/02/2026
12.20
 5,532,800 12.15 12.30 12.15 123,000 1,773,700 -20.2
24/02/2026
12.15
 4,032,600 12.10 12.20 12.05 40,300 730,000 -8.4
23/02/2026
12.10
 3,269,700 12.10 12.20 12.05 52,400 307,000 -3.1
13/02/2026
12.05
 2,101,700 12.05 12.10 12 6,000 209,200 -2.4
12/02/2026
12.10
 1,993,200 12.05 12.10 11.95 89,700 100 1.1
11/02/2026
12
 3,456,100 11.85 12.10 11.80 148,000 132,700 0.2
10/02/2026
11.80
 3,360,000 11.90 11.95 11.80 10,300 8,100 0.0
09/02/2026
11.85
 2,634,300 12 12.05 11.85 24,000 3,100 0.3
06/02/2026
12
 7,040,300 12.10 12.10 11.90 24,000 3,100 0.3
05/02/2026
12.10
 2,506,600 12.20 12.25 12.10 12,100 390,100 -4.6
04/02/2026
12.20
 7,026,500 12.20 12.25 12.10 0 125,400 -1.5
03/02/2026
12.20
 4,097,300 12.25 12.30 12.15 5,500 86,600 -1.0
02/02/2026
12.20
 4,904,400 12.35 12.35 12.15 3,500 88,500 -1.0
30/01/2026
12.40
 5,283,700 12.20 12.40 12.20 133,200 45,500 1.1
29/01/2026
12.15
 2,956,200 12.15 12.25 12.10 0 136,900 -1.7
28/01/2026
12.15
 4,659,500 12.25 12.30 12.10 30,300 316,300 -3.5
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

Chính sách bảo mật | Điều khoản sử dụng |