|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
14.60
-0.20/-1.35%
3:04:59 PM
|
|
|
|
Closing price on 10/5/2023
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
3,931,100 |
| Split-adjusted Price |
13.60 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.71
|
13.60
|
3,931,100
|
|
|
10/4/2023
|
+0.30 / +2.22%
|
13.40
|
13.85
|
13.35
|
13.80
|
13.67
|
13.80
|
5,906,100
|
|
|
10/3/2023
|
-0.50 / -3.57%
|
13.90
|
13.90
|
13.35
|
13.50
|
13.59
|
13.50
|
7,552,300
|
|
|
10/2/2023
|
+0.25 / +1.82%
|
13.80
|
14.10
|
13.75
|
14.00
|
13.93
|
14.00
|
10,244,803
|
|
|
9/29/2023
|
+0.10 / +0.73%
|
13.75
|
13.80
|
13.60
|
13.75
|
13.69
|
13.75
|
3,313,402
|
|
|
9/28/2023
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.65
|
13.63
|
13.65
|
4,977,000
|
|
|
9/27/2023
|
+0.25 / +1.85%
|
13.50
|
13.75
|
13.35
|
13.75
|
13.51
|
13.75
|
6,771,101
|
|
|
9/26/2023
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.64
|
13.50
|
8,272,111
|
|
|
9/25/2023
|
-0.90 / -6.25%
|
14.40
|
14.50
|
13.40
|
13.50
|
13.84
|
13.50
|
18,101,310
|
|
|
9/22/2023
|
-0.45 / -3.03%
|
14.60
|
14.60
|
13.95
|
14.40
|
14.32
|
14.40
|
18,077,255
|
|
|
9/21/2023
|
-0.25 / -1.66%
|
15.10
|
15.15
|
14.70
|
14.85
|
14.88
|
14.85
|
12,886,810
|
|
|
9/20/2023
|
+0.20 / +1.34%
|
14.90
|
15.35
|
14.80
|
15.10
|
15.12
|
15.10
|
23,834,104
|
|
|
9/19/2023
|
+0.40 / +2.76%
|
14.65
|
14.90
|
14.30
|
14.90
|
14.62
|
14.90
|
33,684,000
|
|
|
9/18/2023
|
-0.35 / -2.36%
|
14.85
|
14.85
|
14.30
|
14.50
|
14.53
|
14.50
|
32,322,202
|
|
|
9/15/2023
|
+0.05 / +0.34%
|
14.95
|
15.10
|
14.80
|
14.85
|
14.93
|
14.85
|
10,387,104
|
|
|
9/14/2023
|
+0.20 / +1.37%
|
14.65
|
15.15
|
14.60
|
14.80
|
14.91
|
14.80
|
25,770,502
|
|
|
9/13/2023
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.40
|
14.60
|
14.62
|
14.60
|
13,201,751
|
|
|
9/12/2023
|
+0.35 / +2.46%
|
14.25
|
14.60
|
14.20
|
14.60
|
14.45
|
14.60
|
16,675,929
|
|
|
9/11/2023
|
-0.50 / -3.39%
|
14.85
|
14.85
|
14.05
|
14.25
|
14.55
|
14.25
|
28,548,600
|
|
|
9/8/2023
|
-0.25 / -1.67%
|
14.90
|
15.05
|
14.70
|
14.75
|
14.88
|
14.75
|
12,693,118
|
|
|
9/7/2023
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.95
|
15.00
|
15.12
|
15.00
|
18,449,514
|
|
|
9/6/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.65
|
14.90
|
14.77
|
14.90
|
15,847,915
|
|
|
9/5/2023
|
+0.90 / +6.43%
|
14.15
|
14.95
|
14.00
|
14.90
|
14.71
|
14.90
|
29,915,908
|
|
|
8/31/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.95
|
14.00
|
14.06
|
14.00
|
8,061,108
|
|
|
8/30/2023
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.75
|
14.00
|
13.88
|
14.00
|
5,482,303
|
|
|
8/29/2023
|
+0.25 / +1.82%
|
13.75
|
14.05
|
13.75
|
13.95
|
13.90
|
13.95
|
25,923,950
|
|
|
8/28/2023
|
+0.15 / +1.11%
|
13.55
|
13.75
|
13.55
|
13.70
|
13.65
|
13.70
|
27,747,810
|
|
|
8/25/2023
|
-0.10 / -0.73%
|
13.65
|
13.65
|
13.50
|
13.55
|
13.58
|
13.55
|
7,781,123
|
|
|
8/24/2023
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.50
|
13.65
|
13.57
|
13.65
|
3,701,730
|
|
|
8/23/2023
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.55
|
13.55
|
13.64
|
13.55
|
3,729,332
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,062,900
|
8.40
|
0.00%
|
|
|
|
ACB
|
5,724,600
|
24.55
|
0.00%
|
|
|
|
BAB
|
5,900
|
12.30
|
0.82%
|
|
|
|
BID
|
1,468,000
|
46.50
|
0.00%
|
|
|
|
BVB
|
1,438,400
|
12.20
|
0.00%
|
|
|
|
CTG
|
7,746,400
|
32.35
|
-1.22%
|
|
|
|
EIB
|
6,837,300
|
18.50
|
-1.07%
|
|
|
|
EVF
|
8,519,700
|
15.35
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|