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

12.95
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
(2026-08-12) 		-3.10 -19.31% 99,508,000 -10,147,341 0
12.90
16.15
12.95
2 tháng
(2026-07-13) 		-3.05 -19.06% 254,394,900 -13,410,128 0
12.90
16.35
12.95
3 tháng
(2026-06-15) 		-2.45 -15.91% 423,497,100 -6,675,662 0
12.90
16.35
12.95
6 tháng
(2026-03-16) 		1.70 15.11% 1,185,687,400 -244,048,149 -85.0
10.95
16.35
12.95
12 tháng
(2025-09-16) 		-1.05 -7.50% 2,066,999,300 -261,154,949 -310.0
10.80
16.35
12.95
24 tháng
(2024-09-23) 		3.41 35.72% 4,901,931,800 -344,613,227 -1,208.4
8.33
16.35
12.95
36 tháng
(2023-09-27) 		4.14 46.92% 6,455,708,800 -292,737,252 -438.2
7.82
16.35
12.95
60 tháng
(2021-10-07) 		2 18.30% 8,782,226,400 -379,904,833 -1,613.0
6.63
16.35
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
12.95
 3,471,500 12.85 13.05 12.75 1,222,800 1,340,000 0
10/09/2026
12.95
 1,922,400 12.85 13 12.70 164,840 296,400 0
09/09/2026
12.90
 2,260,700 13.10 13.15 12.90 154,000 523,300 0
08/09/2026
13.10
 3,294,100 13.10 13.20 13.05 389,775 686,200 0
07/09/2026
13.15
 1,723,000 13.15 13.20 13.05 120,200 385,510 0
04/09/2026
13.15
 3,648,000 13.35 13.35 13.15 83,430 593,600 0
03/09/2026
13.35
 3,934,800 13.35 13.40 13.25 334,424 256,400 0
28/08/2026
13.35
 7,513,700 13.20 13.35 13.15 1,056,550 5,180,700 0
27/08/2026
15.70
 13,851,000 15.20 15.70 14.55 2,890,300 712,500 0
26/08/2026
15.35
 8,724,400 15.55 15.60 14.55 537,111 683,216 0
25/08/2026
15.60
 4,767,800 15.90 15.95 15.60 513,000 911,534 0
24/08/2026
15.95
 4,315,100 15.95 16 15.80 461,500 448,700 0
21/08/2026
15.90
 4,690,100 15.65 15.90 15.65 129,400 375,300 0
20/08/2026
15.75
 3,112,800 15.75 15.80 15.55 261,812 527,600 0
19/08/2026
15.55
 5,179,000 15.75 15.90 15.55 298,317 1,387,440 0
18/08/2026
15.75
 2,486,500 15.95 16 15.75 50,900 824,200 0
17/08/2026
16.10
 5,325,700 16.15 16.15 15.85 254,600 1,743,300 0
14/08/2026
16.15
 9,029,400 16.15 16.20 15.95 315,000 678,900 0
13/08/2026
16.15
 9,599,900 16.10 16.20 15.95 509,300 1,843,000 0
12/08/2026
16.05
 4,129,600 16.15 16.25 16.05 105,700 719,700 0
11/08/2026
16.25
 4,645,200 16.20 16.30 16.20 422,000 464,000 0
10/08/2026
16.25
 5,423,700 16.20 16.25 16.10 267,900 57,100 0
07/08/2026
16.20
 5,841,900 16.15 16.20 16 369,400 220,096 0
06/08/2026
16.15
 3,858,700 16.15 16.15 15.95 264,500 408,600 0
05/08/2026
16.15
 6,719,100 16.20 16.30 16 344,500 1,925,642 0
04/08/2026
16.20
 5,145,000 16.15 16.20 16.05 550,300 437,900 0
03/08/2026
16.10
 8,618,500 16.10 16.15 15.95 819,600 266,300 0
31/07/2026
15.95
 8,586,100 15.65 16.10 15.65 2,683,400 389,300 0
30/07/2026
15.75
 6,474,500 15.85 15.95 15.65 244,100 1,396,518 0
29/07/2026
15.85
 3,566,700 15.90 15.90 15.65 422,700 583,700 0
28/07/2026
15.90
 3,716,500 15.60 15.90 15.50 140,800 729,600 0
27/07/2026
15.80
 4,632,600 15.95 16 15.65 110,501 1,337,800 0
24/07/2026
15.95
 2,777,500 16.05 16.10 15.85 408,100 760,860 0
23/07/2026
16.05
 6,826,200 15.80 16.10 15.50 1,171,100 970,600 0
22/07/2026
15.90
 21,176,000 16.20 16.25 15.35 2,687,500 7,459,208 0
21/07/2026
16.10
 3,916,500 16.05 16.20 15.95 471,000 455,800 0
20/07/2026
16.15
 9,869,300 16.25 16.30 15.90 671,300 583,908 0
17/07/2026
16.35
 5,619,700 16.30 16.45 16.20 801,300 334,120 0
16/07/2026
16.35
 8,284,800 16.30 16.40 16.10 969,500 534,478 0
15/07/2026
16.30
 10,960,800 16.15 16.45 16.15 2,099,900 1,446,900 0
14/07/2026
16.20
 7,768,000 15.90 16.20 15.85 1,694,700 729,958 0
13/07/2026
16
 10,459,600 15.80 16 15.45 1,497,500 882,000 0
10/07/2026
15.80
 2,826,500 16.05 16.05 15.80 1,561,013 1,757,083 0
09/07/2026
16
 2,317,500 15.90 16.10 15.90 225,700 116,000 0
08/07/2026
16
 4,764,100 16.15 16.15 16 25,200 466,252 0
07/07/2026
16.15
 6,053,900 15.80 16.15 15.75 585,600 10,100 0
06/07/2026
15.80
 10,792,400 16 16.05 15.65 1,996,400 2,176,800 0
03/07/2026
16
 7,252,500 15.95 16.05 15.80 878,000 2,159,200 0
02/07/2026
15.95
 8,180,700 16 16.15 15.90 605,000 540,986 0
01/07/2026
16
 5,144,100 16.10 16.15 15.95 223,500 518,600 0
30/06/2026
16.20
 10,596,600 16 16.20 15.90 599,700 412,640 0
29/06/2026
16
 7,691,600 15.90 16.15 15.85 1,263,102 1,110,200 0
26/06/2026
15.90
 7,266,700 15.75 15.90 15.70 1,389,100 1,124,370 0
25/06/2026
15.75
 3,763,200 15.65 15.75 15.55 545,100 6,900 0
24/06/2026
15.55
 6,189,000 15.50 15.80 15.45 931,200 189,632 0
23/06/2026
15.50
 9,200,100 15.55 15.80 15.45 698,041 447,900 0
22/06/2026
15.55
 6,206,800 15.65 15.65 15.45 200 761,500 0
19/06/2026
15.80
 16,381,300 15.60 15.80 15.45 9,140,444 3,489,203 0
18/06/2026
15.70
 11,982,500 15.55 15.90 15.55 566,100 2,095,760 0
17/06/2026
15.55
 19,643,800 15.05 15.55 15.05 1,180,300 728,300 0
16/06/2026
15.10
 7,728,100 15.40 15.45 15.10 1,289,092 318,900 0
15/06/2026
15.40
 15,120,800 15.20 15.45 15.05 2,773,200 1,311,200 0
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

Chính sách bảo mật | Điều khoản sử dụng |