|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.30
-0.10/-0.81%
3:09:15 PM
|
|
|
|
Closing price on 1/20/2025
|
|
| Open |
10.95 |
| High |
11.05 |
| Low |
10.95 |
| Volume |
24,091,600 |
| Split-adjusted Price |
9.17 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
+0.10 / +0.92%
|
10.95
|
11.05
|
10.95
|
11.00
|
10.99
|
9.17
|
24,091,600
|
|
|
1/17/2025
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.80
|
10.90
|
10.88
|
9.08
|
8,947,200
|
|
|
1/16/2025
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.85
|
10.85
|
10.92
|
9.04
|
8,906,800
|
|
|
1/15/2025
|
+0.15 / +1.40%
|
10.80
|
10.90
|
10.75
|
10.90
|
10.84
|
9.08
|
3,252,800
|
|
|
1/14/2025
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.75
|
10.75
|
10.82
|
8.96
|
1,764,000
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.79
|
9.04
|
7,528,600
|
|
|
1/10/2025
|
-0.25 / -2.25%
|
11.05
|
11.10
|
10.85
|
10.85
|
10.97
|
9.04
|
8,297,000
|
|
|
1/9/2025
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.05
|
11.10
|
11.12
|
9.25
|
7,122,600
|
|
|
1/8/2025
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.05
|
11.20
|
11.12
|
9.33
|
2,659,100
|
|
|
1/7/2025
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.18
|
9.25
|
4,769,900
|
|
|
1/6/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.24
|
9.33
|
5,701,500
|
|
|
1/3/2025
|
-0.25 / -2.16%
|
11.50
|
11.55
|
11.30
|
11.30
|
11.38
|
9.42
|
6,481,700
|
|
|
1/2/2025
|
-0.10 / -0.86%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.56
|
9.63
|
2,622,300
|
|
|
12/31/2024
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.55
|
11.65
|
11.63
|
9.71
|
3,978,400
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.55
|
11.70
|
11.65
|
9.75
|
3,579,100
|
|
|
12/27/2024
|
+0.15 / +1.30%
|
11.55
|
11.90
|
11.55
|
11.70
|
11.71
|
9.75
|
11,468,400
|
|
|
12/26/2024
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.51
|
9.63
|
3,897,800
|
|
|
12/25/2024
|
+0.15 / +1.32%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.51
|
9.58
|
10,561,400
|
|
|
12/24/2024
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.25
|
11.35
|
11.29
|
9.46
|
8,767,700
|
|
|
12/23/2024
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.34
|
9.46
|
4,258,800
|
|
|
12/20/2024
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.25
|
11.30
|
11.30
|
9.42
|
2,529,100
|
|
|
12/19/2024
|
-0.20 / -1.74%
|
11.40
|
11.45
|
11.25
|
11.30
|
11.34
|
9.42
|
23,039,300
|
|
|
12/18/2024
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
9.58
|
4,529,200
|
|
|
12/17/2024
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.45
|
11.45
|
11.50
|
9.54
|
3,399,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.45
|
11.55
|
11.53
|
9.63
|
9,615,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.55
|
11.53
|
9.63
|
5,547,700
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.64
|
9.63
|
4,539,400
|
|
|
12/11/2024
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.54
|
9.63
|
6,644,900
|
|
|
12/10/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.55
|
9.58
|
4,796,200
|
|
|
12/9/2024
|
+0.05 / +0.43%
|
11.55
|
11.65
|
11.50
|
11.60
|
11.56
|
9.67
|
6,427,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,934,300
|
13.40
|
0.00%
|
|
|
|
ACB
|
11,724,500
|
25.00
|
0.20%
|
|
|
|
BAB
|
5,600
|
13.00
|
-2.26%
|
|
|
|
BID
|
3,489,900
|
36.90
|
0.00%
|
|
|
|
BVB
|
1,732,400
|
13.30
|
0.76%
|
|
|
|
CTG
|
11,649,500
|
49.80
|
0.20%
|
|
|
|
EIB
|
10,749,200
|
22.60
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|