|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
-0.05/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 11/5/2024
|
|
| Open |
11.75 |
| High |
11.90 |
| Low |
11.75 |
| Volume |
6,189,900 |
| Split-adjusted Price |
11.80 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.75
|
11.80
|
11.85
|
11.80
|
6,189,900
|
|
|
11/4/2024
|
-0.30 / -2.49%
|
12.05
|
12.05
|
11.70
|
11.75
|
11.84
|
11.75
|
15,211,800
|
|
|
11/1/2024
|
-0.30 / -2.43%
|
12.25
|
12.30
|
12.05
|
12.05
|
12.13
|
12.05
|
9,673,300
|
|
|
10/31/2024
|
+0.10 / +0.82%
|
12.15
|
12.40
|
12.10
|
12.35
|
12.27
|
12.35
|
18,895,000
|
|
|
10/30/2024
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.10
|
12.25
|
12.19
|
12.25
|
11,969,000
|
|
|
10/29/2024
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.30
|
12.35
|
12.37
|
12.35
|
5,992,800
|
|
|
10/28/2024
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.20
|
12.35
|
12.27
|
12.35
|
6,033,400
|
|
|
10/25/2024
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.10
|
12.25
|
12.27
|
12.25
|
16,723,300
|
|
|
10/24/2024
|
-0.50 / -3.89%
|
12.85
|
12.90
|
12.35
|
12.35
|
12.59
|
12.35
|
16,337,500
|
|
|
10/23/2024
|
+0.10 / +0.78%
|
12.75
|
12.95
|
12.60
|
12.85
|
12.74
|
12.85
|
11,897,500
|
|
|
10/22/2024
|
-0.05 / -0.39%
|
12.80
|
13.10
|
12.60
|
12.75
|
12.78
|
12.75
|
33,046,000
|
|
|
10/21/2024
|
-0.25 / -1.92%
|
12.95
|
13.00
|
12.80
|
12.80
|
12.90
|
12.80
|
16,738,600
|
|
|
10/18/2024
|
-0.15 / -1.14%
|
13.15
|
13.20
|
12.95
|
13.05
|
13.08
|
13.05
|
33,640,600
|
|
|
10/17/2024
|
+0.50 / +3.94%
|
12.70
|
13.20
|
12.60
|
13.20
|
12.93
|
13.20
|
35,191,900
|
|
|
10/16/2024
|
-0.05 / -0.39%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.64
|
12.70
|
19,179,900
|
|
|
10/15/2024
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.65
|
12.75
|
12.74
|
12.75
|
11,328,900
|
|
|
10/14/2024
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.55
|
12.70
|
12.71
|
12.70
|
10,933,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.70
|
12.66
|
12.70
|
13,057,800
|
|
|
10/10/2024
|
-0.20 / -1.55%
|
13.00
|
13.10
|
12.70
|
12.70
|
12.92
|
12.70
|
21,014,000
|
|
|
10/9/2024
|
+0.10 / +0.78%
|
12.80
|
12.95
|
12.75
|
12.90
|
12.85
|
12.90
|
10,751,000
|
|
|
10/8/2024
|
-0.20 / -1.54%
|
13.05
|
13.20
|
12.80
|
12.80
|
12.97
|
12.80
|
14,924,400
|
|
|
10/7/2024
|
+0.35 / +2.77%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.81
|
13.00
|
14,566,000
|
|
|
10/4/2024
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.65
|
12.65
|
12.76
|
12.65
|
13,367,900
|
|
|
10/3/2024
|
-0.20 / -1.53%
|
13.05
|
13.35
|
12.80
|
12.85
|
13.12
|
12.85
|
23,996,700
|
|
|
10/2/2024
|
+0.05 / +0.38%
|
12.85
|
13.05
|
12.85
|
13.05
|
12.98
|
13.05
|
13,510,800
|
|
|
10/1/2024
|
-0.05 / -0.38%
|
13.05
|
13.10
|
12.90
|
13.00
|
13.01
|
13.00
|
12,957,800
|
|
|
9/30/2024
|
+0.45 / +3.57%
|
12.60
|
13.15
|
12.55
|
13.05
|
12.94
|
13.05
|
26,521,700
|
|
|
9/27/2024
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.45
|
12.60
|
12.62
|
12.60
|
23,437,900
|
|
|
9/26/2024
|
+0.65 / +5.44%
|
11.95
|
12.75
|
11.95
|
12.60
|
12.41
|
12.60
|
47,323,300
|
|
|
9/25/2024
|
+0.35 / +3.02%
|
11.65
|
12.10
|
11.60
|
11.95
|
11.90
|
11.95
|
22,353,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|