|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
-0.05/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 1/10/2022
|
|
| Open |
27.10 |
| High |
27.50 |
| Low |
26.35 |
| Volume |
6,945,500 |
| Split-adjusted Price |
15.59 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
-0.75 / -2.77%
|
27.10
|
27.50
|
26.35
|
26.35
|
26.84
|
15.59
|
6,945,500
|
|
|
1/7/2022
|
-0.55 / -1.99%
|
27.40
|
27.70
|
27.10
|
27.10
|
27.40
|
16.04
|
8,291,400
|
|
|
1/6/2022
|
-0.05 / -0.18%
|
27.20
|
27.85
|
27.20
|
27.65
|
27.39
|
16.36
|
9,183,000
|
|
|
1/5/2022
|
-0.70 / -2.46%
|
28.40
|
28.50
|
27.70
|
27.70
|
28.06
|
16.39
|
11,076,900
|
|
|
1/4/2022
|
-0.60 / -2.07%
|
29.00
|
29.05
|
28.40
|
28.40
|
28.70
|
16.80
|
9,034,800
|
|
|
12/31/2021
|
+0.50 / +1.75%
|
28.90
|
29.00
|
28.50
|
29.00
|
28.82
|
17.16
|
17,797,900
|
|
|
12/30/2021
|
+0.65 / +2.33%
|
27.85
|
28.50
|
27.65
|
28.50
|
28.06
|
16.86
|
14,673,800
|
|
|
12/29/2021
|
+0.35 / +1.27%
|
27.80
|
27.95
|
27.45
|
27.85
|
27.72
|
16.48
|
14,435,800
|
|
|
12/28/2021
|
+0.20 / +0.73%
|
27.55
|
27.65
|
27.00
|
27.50
|
27.32
|
16.27
|
8,129,000
|
|
|
12/27/2021
|
+0.20 / +0.74%
|
27.10
|
27.50
|
26.50
|
27.30
|
27.02
|
16.15
|
6,668,300
|
|
|
12/24/2021
|
+0.75 / +2.85%
|
26.30
|
27.10
|
26.00
|
27.10
|
26.62
|
16.04
|
10,919,500
|
|
|
12/23/2021
|
-0.35 / -1.31%
|
26.70
|
26.85
|
25.15
|
26.35
|
26.01
|
15.59
|
9,289,000
|
|
|
12/22/2021
|
+0.20 / +0.75%
|
26.95
|
27.15
|
26.10
|
26.70
|
26.74
|
15.80
|
11,308,000
|
|
|
12/21/2021
|
+0.30 / +1.15%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.08
|
15.68
|
11,392,300
|
|
|
12/20/2021
|
+0.05 / +0.19%
|
26.00
|
26.20
|
25.75
|
26.20
|
25.98
|
15.50
|
7,297,500
|
|
|
12/17/2021
|
+0.30 / +1.16%
|
25.90
|
26.25
|
25.60
|
26.15
|
25.98
|
15.47
|
6,628,700
|
|
|
12/16/2021
|
+0.65 / +2.58%
|
25.40
|
25.95
|
25.15
|
25.85
|
25.48
|
15.30
|
9,328,200
|
|
|
12/15/2021
|
+0.45 / +1.82%
|
24.70
|
25.45
|
24.60
|
25.20
|
25.04
|
14.91
|
7,136,400
|
|
|
12/14/2021
|
+0.10 / +0.41%
|
24.50
|
25.50
|
24.40
|
24.75
|
24.87
|
14.64
|
6,994,000
|
|
|
12/13/2021
|
-0.35 / -1.40%
|
25.00
|
25.05
|
24.60
|
24.65
|
24.86
|
14.59
|
9,834,000
|
|
|
12/10/2021
|
+0.05 / +0.20%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.04
|
14.79
|
7,929,600
|
|
|
12/9/2021
|
+0.05 / +0.20%
|
24.90
|
25.05
|
24.75
|
24.95
|
24.96
|
14.76
|
4,608,800
|
|
|
12/8/2021
|
+0.45 / +1.84%
|
24.45
|
25.50
|
24.20
|
24.90
|
24.87
|
14.73
|
14,039,400
|
|
|
12/7/2021
|
+0.45 / +1.88%
|
24.50
|
24.65
|
23.95
|
24.45
|
24.24
|
14.47
|
4,953,000
|
|
|
12/6/2021
|
-1.00 / -4.00%
|
25.00
|
25.30
|
23.40
|
24.00
|
24.16
|
14.20
|
18,680,500
|
|
|
12/3/2021
|
-1.20 / -4.58%
|
26.35
|
26.60
|
25.00
|
25.00
|
25.93
|
14.79
|
7,588,700
|
|
|
12/2/2021
|
-0.80 / -2.96%
|
27.00
|
27.00
|
26.20
|
26.20
|
26.69
|
15.50
|
5,148,900
|
|
|
12/1/2021
|
+1.00 / +3.85%
|
25.90
|
27.00
|
25.55
|
27.00
|
26.03
|
15.98
|
10,406,100
|
|
|
11/30/2021
|
-1.20 / -4.41%
|
27.60
|
27.70
|
26.00
|
26.00
|
26.80
|
15.38
|
14,855,000
|
|
|
11/29/2021
|
-0.55 / -1.98%
|
27.30
|
27.60
|
26.70
|
27.20
|
27.17
|
16.09
|
10,527,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|