|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.20
+0.20/+1.67%
1:55:02 PM
|
|
|
|
Closing price on 12/30/2024
|
|
| Open |
11.75 |
| High |
11.75 |
| Low |
11.55 |
| Volume |
3,579,100 |
| Split-adjusted Price |
9.75 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.55
|
11.70
|
11.65
|
9.75
|
3,579,100
|
|
|
12/27/2024
|
+0.15 / +1.30%
|
11.55
|
11.90
|
11.55
|
11.70
|
11.71
|
9.75
|
11,468,400
|
|
|
12/26/2024
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.51
|
9.63
|
3,897,800
|
|
|
12/25/2024
|
+0.15 / +1.32%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.51
|
9.58
|
10,561,400
|
|
|
12/24/2024
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.25
|
11.35
|
11.29
|
9.46
|
8,767,700
|
|
|
12/23/2024
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.34
|
9.46
|
4,258,800
|
|
|
12/20/2024
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.25
|
11.30
|
11.30
|
9.42
|
2,529,100
|
|
|
12/19/2024
|
-0.20 / -1.74%
|
11.40
|
11.45
|
11.25
|
11.30
|
11.34
|
9.42
|
23,039,300
|
|
|
12/18/2024
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
9.58
|
4,529,200
|
|
|
12/17/2024
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.45
|
11.45
|
11.50
|
9.54
|
3,399,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.45
|
11.55
|
11.53
|
9.63
|
9,615,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.55
|
11.53
|
9.63
|
5,547,700
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.64
|
9.63
|
4,539,400
|
|
|
12/11/2024
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.54
|
9.63
|
6,644,900
|
|
|
12/10/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.55
|
9.58
|
4,796,200
|
|
|
12/9/2024
|
+0.05 / +0.43%
|
11.55
|
11.65
|
11.50
|
11.60
|
11.56
|
9.67
|
6,427,300
|
|
|
12/6/2024
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.56
|
9.63
|
5,796,205
|
|
|
12/5/2024
|
+0.35 / +3.11%
|
11.30
|
11.65
|
11.20
|
11.60
|
11.44
|
9.67
|
13,685,600
|
|
|
12/4/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.29
|
9.38
|
5,761,100
|
|
|
12/3/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
9.50
|
15,895,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,947,400
|
12.80
|
0.00%
|
|
|
|
ACB
|
10,809,000
|
25.80
|
1.38%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
2,459,000
|
37.70
|
1.62%
|
|
|
|
BVB
|
1,078,600
|
13.60
|
0.74%
|
|
|
|
CTG
|
4,305,600
|
49.10
|
1.24%
|
|
|
|
EIB
|
5,834,200
|
22.05
|
2.56%
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|