|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
+0.05/+0.44%
2:05:01 PM
|
|
|
|
Closing price on 12/28/2023
|
|
| Open |
12.70 |
| High |
12.85 |
| Low |
12.70 |
| Volume |
2,769,100 |
| Split-adjusted Price |
9.85 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.70
|
12.80
|
12.77
|
9.85
|
2,769,100
|
|
|
12/27/2023
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.65
|
12.80
|
12.71
|
9.85
|
5,536,000
|
|
|
12/26/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.70
|
12.64
|
9.77
|
2,680,300
|
|
|
12/25/2023
|
+0.10 / +0.79%
|
12.60
|
12.75
|
12.60
|
12.70
|
12.67
|
9.77
|
6,529,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
9.69
|
2,554,300
|
|
|
12/21/2023
|
+0.05 / +0.40%
|
12.55
|
12.65
|
12.50
|
12.60
|
12.55
|
9.69
|
2,439,900
|
|
|
12/20/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.58
|
9.65
|
3,576,800
|
|
|
12/19/2023
|
-0.05 / -0.39%
|
12.65
|
12.70
|
12.50
|
12.65
|
12.58
|
9.73
|
12,875,600
|
|
|
12/18/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.62
|
9.77
|
20,661,900
|
|
|
12/15/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.65
|
12.70
|
12.70
|
9.77
|
11,701,900
|
|
|
12/14/2023
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.76
|
9.85
|
2,470,000
|
|
|
12/13/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.75
|
12.87
|
9.81
|
4,593,800
|
|
|
12/12/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.96
|
9.96
|
12,708,500
|
|
|
12/11/2023
|
-0.10 / -0.77%
|
13.10
|
13.15
|
12.95
|
12.95
|
13.03
|
9.96
|
8,264,200
|
|
|
12/8/2023
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.95
|
13.05
|
13.06
|
10.04
|
13,028,800
|
|
|
12/7/2023
|
0.00 / 0.00%
|
13.05
|
13.25
|
12.90
|
13.00
|
13.08
|
10.00
|
7,087,700
|
|
|
12/6/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.95
|
10.00
|
4,530,500
|
|
|
12/5/2023
|
-0.10 / -0.77%
|
13.05
|
13.05
|
12.80
|
12.90
|
12.91
|
9.92
|
8,605,300
|
|
|
12/4/2023
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.93
|
10.00
|
8,197,200
|
|
|
12/1/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.72
|
9.85
|
1,746,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.70
|
12.80
|
12.81
|
9.85
|
6,756,200
|
|
|
11/29/2023
|
+0.05 / +0.39%
|
12.75
|
12.85
|
12.70
|
12.80
|
12.77
|
9.85
|
6,680,200
|
|
|
11/28/2023
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.50
|
12.75
|
12.62
|
9.81
|
19,828,100
|
|
|
11/27/2023
|
-0.15 / -1.17%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.75
|
9.77
|
20,745,100
|
|
|
11/24/2023
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.55
|
12.85
|
12.72
|
9.88
|
5,119,700
|
|
|
11/23/2023
|
-0.20 / -1.53%
|
13.10
|
13.15
|
12.85
|
12.85
|
13.04
|
9.88
|
8,422,076
|
|
|
11/22/2023
|
+0.05 / +0.38%
|
13.00
|
13.05
|
12.90
|
13.05
|
13.00
|
10.04
|
6,609,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
13.05
|
13.15
|
12.90
|
13.00
|
13.01
|
10.00
|
16,836,527
|
|
|
11/20/2023
|
-0.10 / -0.76%
|
12.80
|
13.15
|
12.80
|
13.00
|
12.94
|
10.00
|
4,599,500
|
|
|
11/17/2023
|
-0.35 / -2.60%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.30
|
10.08
|
17,271,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
332,000
|
7.30
|
0.00%
|
|
|
|
ACB
|
2,781,200
|
25.05
|
0.60%
|
|
|
|
BAB
|
1,200
|
11.80
|
0.85%
|
|
|
|
BID
|
1,293,600
|
45.90
|
0.77%
|
|
|
|
BVB
|
459,800
|
11.10
|
0.00%
|
|
|
|
CTG
|
2,848,900
|
35.05
|
-0.14%
|
|
|
|
EIB
|
2,755,500
|
18.25
|
0.00%
|
|
|
|
EVF
|
5,110,700
|
10.65
|
2.40%
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|