Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
14.80
-0.40/-2.63%
3:04:59 PM
|
|
|
Closing price on 11/9/2023
|
|
Open |
13.40 |
High |
13.45 |
Low |
13.15 |
Volume |
8,014,500 |
Split-adjusted Price |
13.20 |
|
|
MSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2023
|
-0.15 / -1.12%
|
13.40
|
13.45
|
13.15
|
13.20
|
13.31
|
13.20
|
8,014,500
|
|
11/8/2023
|
+0.45 / +3.49%
|
13.00
|
13.35
|
12.80
|
13.35
|
13.09
|
13.35
|
6,717,400
|
|
11/7/2023
|
-0.40 / -3.01%
|
13.20
|
13.25
|
12.90
|
12.90
|
13.05
|
12.90
|
18,423,500
|
|
11/6/2023
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.05
|
13.30
|
13.19
|
13.30
|
5,860,400
|
|
11/3/2023
|
+0.30 / +2.31%
|
13.05
|
13.40
|
12.90
|
13.30
|
13.20
|
13.30
|
14,817,800
|
|
11/2/2023
|
+0.40 / +3.17%
|
12.65
|
13.00
|
12.55
|
13.00
|
12.80
|
13.00
|
8,881,100
|
|
11/1/2023
|
+0.35 / +2.86%
|
12.30
|
12.60
|
12.15
|
12.60
|
12.35
|
12.60
|
4,593,000
|
|
10/31/2023
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.05
|
12.25
|
12.31
|
12.25
|
12,919,600
|
|
10/30/2023
|
+0.05 / +0.41%
|
12.25
|
12.60
|
12.25
|
12.35
|
12.43
|
12.35
|
3,780,100
|
|
10/27/2023
|
+0.10 / +0.82%
|
12.45
|
12.55
|
12.10
|
12.30
|
12.30
|
12.30
|
6,976,500
|
|
10/26/2023
|
-0.85 / -6.51%
|
12.70
|
12.95
|
12.15
|
12.20
|
12.37
|
12.20
|
13,770,900
|
|
10/25/2023
|
+0.05 / +0.38%
|
13.10
|
13.25
|
13.00
|
13.05
|
13.14
|
13.05
|
4,751,900
|
|
10/24/2023
|
+0.20 / +1.56%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.93
|
13.00
|
3,794,900
|
|
10/23/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
5,468,100
|
|
10/20/2023
|
+0.35 / +2.77%
|
12.60
|
13.00
|
12.55
|
13.00
|
12.74
|
13.00
|
5,562,100
|
|
10/19/2023
|
-0.50 / -3.80%
|
13.15
|
13.20
|
12.65
|
12.65
|
12.89
|
12.65
|
7,593,400
|
|
10/18/2023
|
-0.35 / -2.59%
|
13.55
|
13.60
|
12.95
|
13.15
|
13.30
|
13.15
|
9,853,400
|
|
10/17/2023
|
-0.20 / -1.46%
|
13.75
|
13.80
|
13.50
|
13.50
|
13.63
|
13.50
|
5,891,000
|
|
10/16/2023
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.65
|
13.70
|
13.79
|
13.70
|
4,277,800
|
|
10/13/2023
|
-0.10 / -0.71%
|
13.90
|
14.05
|
13.80
|
13.95
|
13.91
|
13.95
|
3,882,600
|
|
10/12/2023
|
+0.05 / +0.36%
|
14.05
|
14.10
|
13.95
|
14.05
|
14.02
|
14.05
|
8,059,600
|
|
10/11/2023
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.90
|
14.00
|
5,019,200
|
|
10/10/2023
|
+0.05 / +0.36%
|
13.95
|
14.10
|
13.90
|
13.95
|
13.98
|
13.95
|
10,775,400
|
|
10/9/2023
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.75
|
13.90
|
13.84
|
13.90
|
9,117,100
|
|
10/6/2023
|
+0.25 / +1.84%
|
13.60
|
13.85
|
13.55
|
13.85
|
13.71
|
13.85
|
3,825,300
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
3,158,200
|
8.50
|
-1.16%
|
|
|
ACB
|
11,038,000
|
24.60
|
-0.81%
|
|
|
BAB
|
7,300
|
12.30
|
0.00%
|
|
|
BID
|
2,240,900
|
47.50
|
-1.76%
|
|
|
BVB
|
3,342,800
|
12.40
|
-2.36%
|
|
|
CTG
|
10,429,800
|
32.80
|
-3.24%
|
|
|
EIB
|
8,460,400
|
18.50
|
-3.14%
|
|
|
EVF
|
11,109,000
|
14.80
|
-4.21%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|