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

15.90
0.10
(0.63%)
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
(2026-06-29) 		-0.20 -1.25% 157,910,900 -4,217,877 0
15.80
16.35
15.90
2 tháng
(2026-05-29) 		0.50 3.27% 400,010,000 7,973,812 0
14.20
16.35
15.90
3 tháng
(2026-04-29) 		3.30 26.40% 753,509,800 -205,233,801 0
12.50
16.35
15.90
6 tháng
(2026-01-29) 		3.65 30.04% 1,161,088,700 -240,867,952 -174.6
10.80
16.35
15.90
12 tháng
(2025-08-04) 		4.05 34.47% 2,710,861,800 -290,226,945 -551.4
10.80
16.35
15.90
24 tháng
(2024-08-07) 		6.83 76.06% 4,894,760,100 -328,787,830 -1,144.1
8.33
16.35
15.90
36 tháng
(2023-08-14) 		6.57 71.17% 6,630,612,200 -281,661,455 -429.7
7.82
16.35
15.90
60 tháng
(2021-08-23) 		5.56 54.28% 8,781,202,600 -369,397,536 -1,612.7
6.63
16.35
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |