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

15
0.40
(2.74%)
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
(2026-05-13) 		1 7.35% 358,267,300 -193,640,607 0
13.60
15.30
15
2 tháng
(2026-04-13) 		1.80 14.06% 585,575,700 -234,672,091 0
12.45
15.30
15
3 tháng
(2026-03-16) 		3.35 29.78% 737,073,700 -240,371,587 -85.0
10.95
15.30
15
6 tháng
(2025-12-15) 		2.35 19.18% 1,081,413,100 -245,947,987 -152.3
10.80
15.30
15
12 tháng
(2025-06-17) 		4.43 43.61% 2,871,987,100 -281,882,460 -444.1
10
15.42
15
24 tháng
(2024-06-24) 		5.53 60.96% 4,784,165,800 -331,895,465 -1,091.2
8.33
15.42
15
36 tháng
(2023-06-28) 		6.33 76.56% 6,716,217,700 -379,119,190 -1,647.1
7.82
15.42
15
60 tháng
(2021-07-08) 		3.18 27.88% 8,805,899,300 -374,250,199 -1,553.0
6.63
15.42
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
15
 25,116,600 14.75 15.15 14.65 3,804,600 805,500 0
11/06/2026
14.60
 5,893,300 14.55 14.80 14.40 207,201 106,900 0
10/06/2026
14.60
 4,148,600 14.50 14.70 14.50 313,100 207,220 0
09/06/2026
14.50
 5,825,500 14.20 14.60 14.20 402,700 73,167 0
08/06/2026
14.20
 9,853,600 14.70 14.70 14.15 674,700 768,400 0
05/06/2026
14.80
 7,520,500 14.70 14.85 14.50 129,300 483,600 0
04/06/2026
14.55
 5,669,600 14.50 14.70 14.35 328,800 893,600 0
03/06/2026
14.50
 7,303,100 14.30 14.75 14.25 869,500 386,900 0
02/06/2026
14.30
 8,921,600 14.20 14.50 14.15 1,605,200 512,620 0
01/06/2026
14.25
 26,544,600 14.95 15 14.25 1,013,147 7,024,902 0
29/05/2026
15.30
 31,819,800 14.90 15.30 14.80 7,708,300 1,641,162 0
28/05/2026
15.10
 28,816,700 15 15.15 14.70 4,786,600 3,547,000 0
27/05/2026
15
 30,671,800 14.65 15.20 14.60 7,552,800 616,160 0
26/05/2026
14.65
 16,191,000 14.45 14.75 14.45 2,126,100 38,164,800 0
25/05/2026
14.45
 11,001,000 14.35 14.70 14.25 1,809,100 110,953,145 0
22/05/2026
14.40
 17,598,200 14.40 14.45 14.15 4,267,819 112,819,468 0
21/05/2026
14.45
 15,130,900 14.35 14.45 14.10 4,481,800 967,800 0
20/05/2026
14.40
 25,839,000 14.30 14.40 13.60 4,987,820 3,207,700 0
19/05/2026
14.45
 32,080,100 13.90 14.45 13.80 13,386,800 19,303,641 0
18/05/2026
13.90
 15,810,900 13.80 13.90 13.60 5,230,700 502,240 0
15/05/2026
13.90
 15,716,100 13.90 13.90 13.75 4,251,900 1,291,760 0
14/05/2026
13.85
 18,235,600 13.80 13.90 13.60 4,252,900 3,206,700 0
13/05/2026
13.60
 17,675,800 13.50 13.65 13.40 44,503,892 1,851,901 0
12/05/2026
13.40
 8,968,900 13.50 13.55 13.25 639,200 11,437,107 0
11/05/2026
13.50
 18,547,600 13.60 13.90 13.40 307,700 563,662 0
08/05/2026
13.50
 35,803,500 13 13.70 12.95 4,311,300 13,509,860 0
07/05/2026
13
 21,728,900 12.80 13.20 12.65 3,355,900 767,822 0
06/05/2026
12.75
 4,496,900 12.75 12.80 12.65 281,200 4,589,200 0
05/05/2026
12.70
 9,907,700 12.60 12.90 12.55 1,992,400 957,088 0
04/05/2026
12.55
 4,245,100 12.55 12.65 12.50 1,162,110 31,600 0
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
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

Chính sách bảo mật | Điều khoản sử dụng |