|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.35
+0.05/+0.31%
3:09:16 PM
|
|
|
|
Closing price on 11/29/2021
|
|
| Open |
27.30 |
| High |
27.60 |
| Low |
26.70 |
| Volume |
10,527,700 |
| Split-adjusted Price |
11.18 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-0.55 / -1.98%
|
27.30
|
27.60
|
26.70
|
27.20
|
27.17
|
11.18
|
10,527,700
|
|
|
11/26/2021
|
-0.05 / -0.18%
|
27.80
|
28.00
|
27.30
|
27.75
|
27.69
|
11.40
|
10,632,100
|
|
|
11/25/2021
|
-0.40 / -1.42%
|
28.00
|
28.20
|
27.60
|
27.80
|
27.90
|
11.42
|
11,373,400
|
|
|
11/24/2021
|
+1.75 / +6.62%
|
26.50
|
28.20
|
26.25
|
28.20
|
27.41
|
11.59
|
18,292,500
|
|
|
11/23/2021
|
+0.20 / +0.76%
|
26.40
|
26.80
|
25.70
|
26.45
|
26.24
|
10.87
|
11,098,000
|
|
|
11/22/2021
|
+1.65 / +6.71%
|
25.00
|
26.30
|
24.80
|
26.25
|
25.78
|
10.79
|
41,434,500
|
|
|
11/19/2021
|
+0.80 / +3.36%
|
24.00
|
25.20
|
23.70
|
24.60
|
24.52
|
10.11
|
21,606,600
|
|
|
11/18/2021
|
+0.10 / +0.42%
|
23.70
|
24.20
|
23.60
|
23.80
|
23.84
|
9.78
|
8,356,300
|
|
|
11/17/2021
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.65
|
23.70
|
23.81
|
9.74
|
7,282,400
|
|
|
11/16/2021
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.80
|
24.00
|
24.23
|
9.86
|
7,498,700
|
|
|
11/15/2021
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.05
|
24.20
|
24.30
|
9.94
|
8,143,900
|
|
|
11/12/2021
|
+0.50 / +2.12%
|
23.60
|
24.30
|
23.15
|
24.10
|
23.59
|
9.90
|
10,631,100
|
|
|
11/11/2021
|
-0.95 / -3.87%
|
24.55
|
24.55
|
23.50
|
23.60
|
23.97
|
9.70
|
13,850,300
|
|
|
11/10/2021
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.55
|
24.55
|
24.73
|
10.09
|
7,253,500
|
|
|
11/9/2021
|
-0.20 / -0.80%
|
25.40
|
25.55
|
24.85
|
24.95
|
25.25
|
10.25
|
9,569,300
|
|
|
11/8/2021
|
+0.55 / +2.24%
|
24.45
|
25.35
|
24.10
|
25.15
|
24.71
|
10.33
|
21,392,900
|
|
|
11/5/2021
|
-0.20 / -0.81%
|
24.75
|
24.80
|
24.35
|
24.60
|
24.56
|
10.11
|
11,300,200
|
|
|
11/4/2021
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.50
|
24.80
|
24.77
|
10.19
|
8,494,900
|
|
|
11/3/2021
|
+1.45 / +6.17%
|
23.50
|
25.00
|
23.50
|
24.95
|
24.09
|
10.25
|
27,974,900
|
|
|
11/2/2021
|
+0.05 / +0.21%
|
23.45
|
23.50
|
23.20
|
23.50
|
23.41
|
9.66
|
7,928,400
|
|
|
11/1/2021
|
+0.55 / +2.40%
|
23.10
|
23.50
|
23.05
|
23.45
|
23.34
|
9.64
|
10,233,100
|
|
|
10/29/2021
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.45
|
22.90
|
22.72
|
9.41
|
8,428,800
|
|
|
10/28/2021
|
+0.05 / +0.22%
|
22.70
|
22.90
|
22.55
|
22.70
|
22.76
|
9.33
|
7,045,600
|
|
|
10/27/2021
|
-0.05 / -0.22%
|
22.55
|
22.80
|
22.30
|
22.65
|
22.59
|
9.31
|
16,391,000
|
|
|
10/26/2021
|
-0.20 / -0.87%
|
22.75
|
22.75
|
22.15
|
22.70
|
22.40
|
9.33
|
4,332,400
|
|
|
10/25/2021
|
0.00 / 0.00%
|
22.90
|
22.95
|
22.75
|
22.90
|
22.85
|
9.41
|
5,060,000
|
|
|
10/22/2021
|
+0.05 / +0.22%
|
22.85
|
22.95
|
22.65
|
22.90
|
22.81
|
9.41
|
5,492,800
|
|
|
10/21/2021
|
+0.65 / +2.93%
|
22.35
|
22.85
|
22.35
|
22.85
|
22.67
|
9.39
|
12,660,300
|
|
|
10/20/2021
|
+0.30 / +1.37%
|
22.20
|
22.40
|
21.90
|
22.20
|
22.22
|
9.12
|
6,872,500
|
|
|
10/19/2021
|
-0.10 / -0.45%
|
22.00
|
22.05
|
21.75
|
21.90
|
21.88
|
9.00
|
2,292,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|