|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.35
-0.05/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 1/5/2023
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.55 |
| Volume |
2,492,200 |
| Split-adjusted Price |
9.73 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.55
|
12.65
|
12.68
|
9.73
|
2,492,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.55
|
12.75
|
12.71
|
9.81
|
1,423,300
|
|
|
1/3/2023
|
+0.25 / +2.00%
|
12.50
|
12.75
|
12.40
|
12.75
|
12.64
|
9.81
|
1,917,400
|
|
|
12/30/2022
|
+0.20 / +1.63%
|
12.25
|
12.50
|
12.10
|
12.50
|
12.32
|
9.62
|
1,660,900
|
|
|
12/29/2022
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.15
|
12.30
|
12.26
|
9.46
|
797,300
|
|
|
12/28/2022
|
+0.20 / +1.64%
|
12.30
|
12.40
|
11.95
|
12.40
|
12.18
|
9.54
|
6,042,000
|
|
|
12/27/2022
|
+0.20 / +1.67%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.98
|
9.38
|
1,626,600
|
|
|
12/26/2022
|
-0.60 / -4.76%
|
12.55
|
12.55
|
12.00
|
12.00
|
12.18
|
9.23
|
3,058,200
|
|
|
12/23/2022
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.35
|
12.60
|
12.48
|
9.69
|
3,216,700
|
|
|
12/22/2022
|
+0.20 / +1.62%
|
12.50
|
12.60
|
12.30
|
12.55
|
12.44
|
9.65
|
12,510,500
|
|
|
12/21/2022
|
-0.20 / -1.59%
|
12.55
|
12.65
|
12.10
|
12.35
|
12.38
|
9.50
|
23,456,800
|
|
|
12/20/2022
|
-0.45 / -3.46%
|
13.00
|
13.00
|
12.30
|
12.55
|
12.56
|
9.65
|
4,473,700
|
|
|
12/19/2022
|
-0.15 / -1.14%
|
13.30
|
13.30
|
12.95
|
13.00
|
13.12
|
10.00
|
19,491,500
|
|
|
12/16/2022
|
+0.15 / +1.15%
|
12.90
|
13.25
|
12.80
|
13.15
|
13.08
|
10.12
|
10,772,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
12.90
|
13.05
|
12.75
|
13.00
|
12.92
|
10.00
|
4,370,900
|
|
|
12/14/2022
|
+0.20 / +1.56%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.90
|
10.00
|
21,891,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.45
|
12.80
|
12.69
|
9.85
|
2,418,800
|
|
|
12/12/2022
|
-0.55 / -4.12%
|
13.35
|
13.45
|
12.80
|
12.80
|
13.08
|
9.85
|
3,211,100
|
|
|
12/9/2022
|
-0.15 / -1.11%
|
13.45
|
13.60
|
13.10
|
13.35
|
13.31
|
10.27
|
2,831,600
|
|
|
12/8/2022
|
+0.50 / +3.85%
|
13.00
|
13.55
|
13.00
|
13.50
|
13.37
|
10.38
|
1,950,600
|
|
|
12/7/2022
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.50
|
13.00
|
12.94
|
10.00
|
2,310,400
|
|
|
12/6/2022
|
-0.75 / -5.38%
|
13.70
|
13.85
|
13.20
|
13.20
|
13.52
|
10.15
|
2,756,000
|
|
|
12/5/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.60
|
13.95
|
13.86
|
10.73
|
3,900,200
|
|
|
12/2/2022
|
+0.50 / +3.75%
|
13.20
|
13.85
|
13.10
|
13.85
|
13.48
|
10.65
|
6,273,900
|
|
|
12/1/2022
|
+0.35 / +2.69%
|
13.10
|
13.45
|
12.95
|
13.35
|
13.18
|
10.27
|
7,124,800
|
|
|
11/30/2022
|
+0.10 / +0.78%
|
12.95
|
13.05
|
12.80
|
13.00
|
12.93
|
10.00
|
5,352,900
|
|
|
11/29/2022
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.30
|
12.90
|
12.67
|
9.92
|
3,237,100
|
|
|
11/28/2022
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.47
|
9.85
|
4,587,100
|
|
|
11/25/2022
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.11
|
9.38
|
7,905,100
|
|
|
11/24/2022
|
-0.10 / -0.83%
|
11.95
|
12.00
|
11.75
|
11.90
|
11.88
|
9.15
|
8,103,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|