|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
14.70
+0.60/+4.26%
3:09:18 PM
|
|
|
|
Closing price on 12/24/2024
|
|
| Open |
11.35 |
| High |
11.35 |
| Low |
11.25 |
| Volume |
8,767,700 |
| Split-adjusted Price |
11.35 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.25
|
11.35
|
11.29
|
11.35
|
8,767,700
|
|
|
12/23/2024
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.34
|
11.35
|
4,258,800
|
|
|
12/20/2024
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.25
|
11.30
|
11.30
|
11.30
|
2,529,100
|
|
|
12/19/2024
|
-0.20 / -1.74%
|
11.40
|
11.45
|
11.25
|
11.30
|
11.34
|
11.30
|
23,039,300
|
|
|
12/18/2024
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
4,529,200
|
|
|
12/17/2024
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.45
|
11.45
|
11.50
|
11.45
|
3,399,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.45
|
11.55
|
11.53
|
11.55
|
9,615,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.55
|
11.53
|
11.55
|
5,547,700
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.64
|
11.55
|
4,539,400
|
|
|
12/11/2024
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.54
|
11.55
|
6,644,900
|
|
|
12/10/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.55
|
11.50
|
4,796,200
|
|
|
12/9/2024
|
+0.05 / +0.43%
|
11.55
|
11.65
|
11.50
|
11.60
|
11.56
|
11.60
|
6,427,300
|
|
|
12/6/2024
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.56
|
11.55
|
5,796,205
|
|
|
12/5/2024
|
+0.35 / +3.11%
|
11.30
|
11.65
|
11.20
|
11.60
|
11.44
|
11.60
|
13,685,600
|
|
|
12/4/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.29
|
11.25
|
5,761,100
|
|
|
12/3/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
11.40
|
15,895,700
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.40
|
11.50
|
11.49
|
11.50
|
22,098,000
|
|
|
11/29/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.35
|
11.50
|
11.43
|
11.50
|
4,948,500
|
|
|
11/28/2024
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.35
|
11.40
|
11.43
|
11.40
|
4,404,000
|
|
|
11/27/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.35
|
11.35
|
11.39
|
11.35
|
9,749,400
|
|
|
11/26/2024
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.40
|
11.40
|
11.44
|
11.40
|
6,410,200
|
|
|
11/25/2024
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.30
|
11.40
|
11.37
|
11.40
|
16,069,900
|
|
|
11/22/2024
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.35
|
11.45
|
11.44
|
11.45
|
8,592,500
|
|
|
11/21/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
5,046,600
|
|
|
11/20/2024
|
+0.10 / +0.89%
|
11.15
|
11.45
|
11.10
|
11.30
|
11.35
|
11.30
|
36,743,316
|
|
|
11/19/2024
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.28
|
11.20
|
6,975,560
|
|
|
11/18/2024
|
0.00 / 0.00%
|
11.30
|
11.55
|
11.15
|
11.30
|
11.30
|
11.30
|
7,454,400
|
|
|
11/15/2024
|
-0.30 / -2.59%
|
11.50
|
11.55
|
11.30
|
11.30
|
11.39
|
11.30
|
8,751,500
|
|
|
11/14/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.56
|
11.60
|
40,452,035
|
|
|
11/13/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.45
|
11.70
|
11.55
|
11.70
|
9,990,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
17,912,000
|
11.40
|
12.87%
|
|
|
|
ACB
|
16,870,500
|
23.85
|
1.06%
|
|
|
|
BAB
|
61,400
|
13.90
|
9.45%
|
|
|
|
BID
|
11,057,400
|
39.40
|
1.42%
|
|
|
|
BVB
|
13,137,100
|
15.60
|
5.41%
|
|
|
|
CTG
|
10,570,000
|
45.60
|
0.00%
|
|
|
|
EIB
|
23,971,400
|
29.35
|
5.96%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|