|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.20
+0.10/+0.83%
3:09:16 PM
|
|
|
|
Closing price on 12/1/2022
|
|
| Open |
13.10 |
| High |
13.45 |
| Low |
12.95 |
| Volume |
7,124,800 |
| Split-adjusted Price |
8.56 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.35 / +2.69%
|
13.10
|
13.45
|
12.95
|
13.35
|
13.18
|
8.56
|
7,124,800
|
|
|
11/30/2022
|
+0.10 / +0.78%
|
12.95
|
13.05
|
12.80
|
13.00
|
12.93
|
8.33
|
5,352,900
|
|
|
11/29/2022
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.30
|
12.90
|
12.67
|
8.27
|
3,237,100
|
|
|
11/28/2022
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.47
|
8.21
|
4,587,100
|
|
|
11/25/2022
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.11
|
7.82
|
7,905,100
|
|
|
11/24/2022
|
-0.10 / -0.83%
|
11.95
|
12.00
|
11.75
|
11.90
|
11.88
|
7.63
|
8,103,600
|
|
|
11/23/2022
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.80
|
12.00
|
11.96
|
7.69
|
5,051,900
|
|
|
11/22/2022
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
11.95
|
12.00
|
7.66
|
12,060,400
|
|
|
11/21/2022
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.89
|
7.60
|
4,995,700
|
|
|
11/18/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.35
|
11.95
|
11.82
|
7.66
|
1,648,500
|
|
|
11/17/2022
|
+0.30 / +2.58%
|
11.80
|
12.00
|
11.70
|
11.95
|
11.89
|
7.66
|
5,033,200
|
|
|
11/16/2022
|
+0.65 / +5.91%
|
10.60
|
11.70
|
10.50
|
11.65
|
10.97
|
7.47
|
2,748,700
|
|
|
11/15/2022
|
-0.30 / -2.65%
|
11.10
|
11.30
|
10.60
|
11.00
|
10.86
|
7.05
|
6,144,600
|
|
|
11/14/2022
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.90
|
11.30
|
11.19
|
7.24
|
3,273,100
|
|
|
11/11/2022
|
+0.05 / +0.44%
|
11.65
|
12.00
|
11.00
|
11.50
|
11.64
|
7.37
|
6,827,200
|
|
|
11/10/2022
|
-0.85 / -6.91%
|
12.20
|
12.20
|
11.45
|
11.45
|
11.57
|
7.34
|
3,126,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.00
|
12.30
|
12.27
|
7.88
|
1,480,000
|
|
|
11/8/2022
|
+0.10 / +0.82%
|
11.85
|
12.45
|
11.85
|
12.30
|
12.14
|
7.88
|
14,365,000
|
|
|
11/7/2022
|
-0.70 / -5.43%
|
12.60
|
12.90
|
12.10
|
12.20
|
12.36
|
7.82
|
12,103,100
|
|
|
11/4/2022
|
+0.25 / +1.98%
|
12.60
|
12.90
|
11.95
|
12.90
|
12.55
|
8.27
|
11,810,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.25
|
12.65
|
12.59
|
8.11
|
2,068,600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.65
|
12.58
|
8.11
|
2,963,900
|
|
|
11/1/2022
|
+0.25 / +2.02%
|
12.45
|
12.65
|
12.25
|
12.65
|
12.48
|
8.11
|
3,631,900
|
|
|
10/31/2022
|
+0.15 / +1.22%
|
12.30
|
12.40
|
11.90
|
12.40
|
12.13
|
7.95
|
3,749,800
|
|
|
10/28/2022
|
+0.50 / +4.26%
|
11.90
|
12.25
|
11.70
|
12.25
|
12.00
|
7.85
|
19,010,700
|
|
|
10/27/2022
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.90
|
11.75
|
11.29
|
7.53
|
4,197,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.80
|
11.00
|
11.03
|
7.05
|
1,401,900
|
|
|
10/25/2022
|
+0.05 / +0.46%
|
10.80
|
11.40
|
10.45
|
11.00
|
10.95
|
7.05
|
1,721,100
|
|
|
10/24/2022
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.25
|
10.95
|
10.69
|
7.02
|
4,596,700
|
|
|
10/21/2022
|
-0.65 / -5.58%
|
11.60
|
11.60
|
10.85
|
11.00
|
11.06
|
7.05
|
7,329,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,060,600
|
13.20
|
0.76%
|
|
|
|
ACB
|
6,319,100
|
25.20
|
1.41%
|
|
|
|
BAB
|
5,100
|
12.70
|
0.79%
|
|
|
|
BID
|
2,029,800
|
38.25
|
0.66%
|
|
|
|
BVB
|
1,399,300
|
13.40
|
0.75%
|
|
|
|
CTG
|
6,635,000
|
49.20
|
1.44%
|
|
|
|
EIB
|
6,395,700
|
21.60
|
3.35%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|