|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.05
-0.30/-2.43%
3:09:17 PM
|
|
|
|
Closing price on 1/8/2024
|
|
| Open |
13.60 |
| High |
13.75 |
| Low |
13.40 |
| Volume |
9,768,600 |
| Split-adjusted Price |
8.72 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
+0.05 / +0.37%
|
13.60
|
13.75
|
13.40
|
13.60
|
13.59
|
8.72
|
9,768,600
|
|
|
1/5/2024
|
+0.10 / +0.74%
|
13.55
|
13.60
|
13.40
|
13.55
|
13.51
|
8.69
|
14,012,200
|
|
|
1/4/2024
|
+0.40 / +3.07%
|
13.05
|
13.80
|
13.05
|
13.45
|
13.43
|
8.62
|
22,814,100
|
|
|
1/3/2024
|
+0.05 / +0.38%
|
12.95
|
13.05
|
12.80
|
13.05
|
12.93
|
8.37
|
7,799,700
|
|
|
1/2/2024
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.97
|
8.33
|
8,254,700
|
|
|
12/29/2023
|
+0.20 / +1.56%
|
12.80
|
13.05
|
12.75
|
13.00
|
12.93
|
8.33
|
6,866,800
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.70
|
12.80
|
12.77
|
8.21
|
2,769,100
|
|
|
12/27/2023
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.65
|
12.80
|
12.71
|
8.21
|
5,536,000
|
|
|
12/26/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.70
|
12.64
|
8.14
|
2,680,300
|
|
|
12/25/2023
|
+0.10 / +0.79%
|
12.60
|
12.75
|
12.60
|
12.70
|
12.67
|
8.14
|
6,529,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
8.08
|
2,554,300
|
|
|
12/21/2023
|
+0.05 / +0.40%
|
12.55
|
12.65
|
12.50
|
12.60
|
12.55
|
8.08
|
2,439,900
|
|
|
12/20/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.58
|
8.04
|
3,576,800
|
|
|
12/19/2023
|
-0.05 / -0.39%
|
12.65
|
12.70
|
12.50
|
12.65
|
12.58
|
8.11
|
12,875,600
|
|
|
12/18/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.62
|
8.14
|
20,661,900
|
|
|
12/15/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.65
|
12.70
|
12.70
|
8.14
|
11,701,900
|
|
|
12/14/2023
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.76
|
8.21
|
2,470,000
|
|
|
12/13/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.75
|
12.87
|
8.17
|
4,593,800
|
|
|
12/12/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.96
|
8.30
|
12,708,500
|
|
|
12/11/2023
|
-0.10 / -0.77%
|
13.10
|
13.15
|
12.95
|
12.95
|
13.03
|
8.30
|
8,264,200
|
|
|
12/8/2023
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.95
|
13.05
|
13.06
|
8.37
|
13,028,800
|
|
|
12/7/2023
|
0.00 / 0.00%
|
13.05
|
13.25
|
12.90
|
13.00
|
13.08
|
8.33
|
7,087,700
|
|
|
12/6/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.95
|
8.33
|
4,530,500
|
|
|
12/5/2023
|
-0.10 / -0.77%
|
13.05
|
13.05
|
12.80
|
12.90
|
12.91
|
8.27
|
8,605,300
|
|
|
12/4/2023
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.93
|
8.33
|
8,197,200
|
|
|
12/1/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.72
|
8.21
|
1,746,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.70
|
12.80
|
12.81
|
8.21
|
6,756,200
|
|
|
11/29/2023
|
+0.05 / +0.39%
|
12.75
|
12.85
|
12.70
|
12.80
|
12.77
|
8.21
|
6,680,200
|
|
|
11/28/2023
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.50
|
12.75
|
12.62
|
8.17
|
19,828,100
|
|
|
11/27/2023
|
-0.15 / -1.17%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.75
|
8.14
|
20,745,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|