|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
14.45
-0.55/-3.67%
3:04:59 PM
|
|
|
|
Closing price on 11/28/2022
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
4,587,100 |
| Split-adjusted Price |
12.80 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.47
|
12.80
|
4,587,100
|
|
|
11/25/2022
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.11
|
12.20
|
7,905,100
|
|
|
11/24/2022
|
-0.10 / -0.83%
|
11.95
|
12.00
|
11.75
|
11.90
|
11.88
|
11.90
|
8,103,600
|
|
|
11/23/2022
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.80
|
12.00
|
11.96
|
12.00
|
5,051,900
|
|
|
11/22/2022
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
11.95
|
12.00
|
11.95
|
12,060,400
|
|
|
11/21/2022
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.89
|
11.85
|
4,995,700
|
|
|
11/18/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.35
|
11.95
|
11.82
|
11.95
|
1,648,500
|
|
|
11/17/2022
|
+0.30 / +2.58%
|
11.80
|
12.00
|
11.70
|
11.95
|
11.89
|
11.95
|
5,033,200
|
|
|
11/16/2022
|
+0.65 / +5.91%
|
10.60
|
11.70
|
10.50
|
11.65
|
10.97
|
11.65
|
2,748,700
|
|
|
11/15/2022
|
-0.30 / -2.65%
|
11.10
|
11.30
|
10.60
|
11.00
|
10.86
|
11.00
|
6,144,600
|
|
|
11/14/2022
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.90
|
11.30
|
11.19
|
11.30
|
3,273,100
|
|
|
11/11/2022
|
+0.05 / +0.44%
|
11.65
|
12.00
|
11.00
|
11.50
|
11.64
|
11.50
|
6,827,200
|
|
|
11/10/2022
|
-0.85 / -6.91%
|
12.20
|
12.20
|
11.45
|
11.45
|
11.57
|
11.45
|
3,126,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.00
|
12.30
|
12.27
|
12.30
|
1,480,000
|
|
|
11/8/2022
|
+0.10 / +0.82%
|
11.85
|
12.45
|
11.85
|
12.30
|
12.14
|
12.30
|
14,365,000
|
|
|
11/7/2022
|
-0.70 / -5.43%
|
12.60
|
12.90
|
12.10
|
12.20
|
12.36
|
12.20
|
12,103,100
|
|
|
11/4/2022
|
+0.25 / +1.98%
|
12.60
|
12.90
|
11.95
|
12.90
|
12.55
|
12.90
|
11,810,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.25
|
12.65
|
12.59
|
12.65
|
2,068,600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.65
|
12.58
|
12.65
|
2,963,900
|
|
|
11/1/2022
|
+0.25 / +2.02%
|
12.45
|
12.65
|
12.25
|
12.65
|
12.48
|
12.65
|
3,631,900
|
|
|
10/31/2022
|
+0.15 / +1.22%
|
12.30
|
12.40
|
11.90
|
12.40
|
12.13
|
12.40
|
3,749,800
|
|
|
10/28/2022
|
+0.50 / +4.26%
|
11.90
|
12.25
|
11.70
|
12.25
|
12.00
|
12.25
|
19,010,700
|
|
|
10/27/2022
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.90
|
11.75
|
11.29
|
11.75
|
4,197,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.80
|
11.00
|
11.03
|
11.00
|
1,401,900
|
|
|
10/25/2022
|
+0.05 / +0.46%
|
10.80
|
11.40
|
10.45
|
11.00
|
10.95
|
11.00
|
1,721,100
|
|
|
10/24/2022
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.25
|
10.95
|
10.69
|
10.95
|
4,596,700
|
|
|
10/21/2022
|
-0.65 / -5.58%
|
11.60
|
11.60
|
10.85
|
11.00
|
11.06
|
11.00
|
7,329,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
11.35
|
11.85
|
11.35
|
11.65
|
11.65
|
11.65
|
3,218,100
|
|
|
10/19/2022
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.15
|
11.65
|
11.47
|
11.65
|
6,962,000
|
|
|
10/18/2022
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.35
|
11.70
|
11.59
|
11.70
|
2,502,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,285,100
|
7.90
|
-1.25%
|
|
|
|
ACB
|
15,105,000
|
24.00
|
-3.03%
|
|
|
|
BAB
|
4,600
|
12.00
|
-1.64%
|
|
|
|
BID
|
3,359,700
|
46.00
|
-3.56%
|
|
|
|
BVB
|
9,050,600
|
12.60
|
-7.35%
|
|
|
|
CTG
|
9,825,700
|
32.40
|
-3.71%
|
|
|
|
EIB
|
5,506,800
|
17.95
|
-2.18%
|
|
|
|
EVF
|
6,125,300
|
12.90
|
-0.39%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|