|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.05
-0.05/-0.41%
3:09:15 PM
|
|
|
|
Closing price on 12/2/2024
|
|
| Open |
11.55 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
22,098,000 |
| Split-adjusted Price |
9.58 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.40
|
11.50
|
11.49
|
9.58
|
22,098,000
|
|
|
11/29/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.35
|
11.50
|
11.43
|
9.58
|
4,948,500
|
|
|
11/28/2024
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.35
|
11.40
|
11.43
|
9.50
|
4,404,000
|
|
|
11/27/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.35
|
11.35
|
11.39
|
9.46
|
9,749,400
|
|
|
11/26/2024
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.40
|
11.40
|
11.44
|
9.50
|
6,410,200
|
|
|
11/25/2024
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.30
|
11.40
|
11.37
|
9.50
|
16,069,900
|
|
|
11/22/2024
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.35
|
11.45
|
11.44
|
9.54
|
8,592,500
|
|
|
11/21/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
9.58
|
5,046,600
|
|
|
11/20/2024
|
+0.10 / +0.89%
|
11.15
|
11.45
|
11.10
|
11.30
|
11.35
|
9.42
|
36,743,316
|
|
|
11/19/2024
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.28
|
9.33
|
6,975,560
|
|
|
11/18/2024
|
0.00 / 0.00%
|
11.30
|
11.55
|
11.15
|
11.30
|
11.30
|
9.42
|
7,454,400
|
|
|
11/15/2024
|
-0.30 / -2.59%
|
11.50
|
11.55
|
11.30
|
11.30
|
11.39
|
9.42
|
8,751,500
|
|
|
11/14/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.56
|
9.67
|
40,452,035
|
|
|
11/13/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.45
|
11.70
|
11.55
|
9.75
|
9,990,700
|
|
|
11/12/2024
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.60
|
11.70
|
11.65
|
9.75
|
9,533,200
|
|
|
11/11/2024
|
-0.35 / -2.92%
|
11.95
|
11.95
|
11.60
|
11.65
|
11.71
|
9.71
|
16,042,100
|
|
|
11/8/2024
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.80
|
12.00
|
11.90
|
10.00
|
6,677,800
|
|
|
11/7/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.01
|
9.96
|
6,974,900
|
|
|
11/6/2024
|
+0.25 / +2.12%
|
11.85
|
12.10
|
11.85
|
12.05
|
11.98
|
10.04
|
8,656,200
|
|
|
11/5/2024
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.75
|
11.80
|
11.85
|
9.83
|
6,189,900
|
|
|
11/4/2024
|
-0.30 / -2.49%
|
12.05
|
12.05
|
11.70
|
11.75
|
11.84
|
9.79
|
15,211,800
|
|
|
11/1/2024
|
-0.30 / -2.43%
|
12.25
|
12.30
|
12.05
|
12.05
|
12.13
|
10.04
|
9,673,300
|
|
|
10/31/2024
|
+0.10 / +0.82%
|
12.15
|
12.40
|
12.10
|
12.35
|
12.27
|
10.29
|
18,895,000
|
|
|
10/30/2024
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.10
|
12.25
|
12.19
|
10.21
|
11,969,000
|
|
|
10/29/2024
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.30
|
12.35
|
12.37
|
10.29
|
5,992,800
|
|
|
10/28/2024
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.20
|
12.35
|
12.27
|
10.29
|
6,033,400
|
|
|
10/25/2024
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.10
|
12.25
|
12.27
|
10.21
|
16,723,300
|
|
|
10/24/2024
|
-0.50 / -3.89%
|
12.85
|
12.90
|
12.35
|
12.35
|
12.59
|
10.29
|
16,337,500
|
|
|
10/23/2024
|
+0.10 / +0.78%
|
12.75
|
12.95
|
12.60
|
12.85
|
12.74
|
10.71
|
11,897,500
|
|
|
10/22/2024
|
-0.05 / -0.39%
|
12.80
|
13.10
|
12.60
|
12.75
|
12.78
|
10.63
|
33,046,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
829,200
|
14.10
|
2.17%
|
|
|
|
ACB
|
13,629,700
|
23.85
|
0.00%
|
|
|
|
BAB
|
6,500
|
11.70
|
0.00%
|
|
|
|
BID
|
6,762,700
|
46.90
|
-1.37%
|
|
|
|
BVB
|
1,566,600
|
13.50
|
0.75%
|
|
|
|
CTG
|
9,259,700
|
38.60
|
1.58%
|
|
|
|
EIB
|
14,234,900
|
23.10
|
3.36%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|