|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
-0.05/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 12/4/2023
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
8,197,200 |
| Split-adjusted Price |
10.00 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2023
|
-0.05 / -0.37%
|
13.45
|
13.50
|
13.30
|
13.45
|
13.41
|
10.35
|
9,558,850
|
|
|
11/15/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.55
|
10.38
|
10,022,100
|
|
|
11/14/2023
|
+0.35 / +2.66%
|
13.20
|
13.70
|
13.15
|
13.50
|
13.48
|
10.38
|
16,868,900
|
|
|
11/13/2023
|
0.00 / 0.00%
|
13.15
|
13.25
|
12.95
|
13.15
|
13.12
|
10.12
|
4,437,000
|
|
|
11/10/2023
|
-0.05 / -0.38%
|
13.10
|
13.20
|
13.00
|
13.15
|
13.09
|
10.12
|
6,600,000
|
|
|
11/9/2023
|
-0.15 / -1.12%
|
13.40
|
13.45
|
13.15
|
13.20
|
13.31
|
10.15
|
8,014,500
|
|
|
11/8/2023
|
+0.45 / +3.49%
|
13.00
|
13.35
|
12.80
|
13.35
|
13.09
|
10.27
|
6,717,400
|
|
|
11/7/2023
|
-0.40 / -3.01%
|
13.20
|
13.25
|
12.90
|
12.90
|
13.05
|
9.92
|
18,423,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.05
|
13.30
|
13.19
|
10.23
|
5,860,400
|
|
|
11/3/2023
|
+0.30 / +2.31%
|
13.05
|
13.40
|
12.90
|
13.30
|
13.20
|
10.23
|
14,817,800
|
|
|
11/2/2023
|
+0.40 / +3.17%
|
12.65
|
13.00
|
12.55
|
13.00
|
12.80
|
10.00
|
8,881,100
|
|
|
11/1/2023
|
+0.35 / +2.86%
|
12.30
|
12.60
|
12.15
|
12.60
|
12.35
|
9.69
|
4,593,000
|
|
|
10/31/2023
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.05
|
12.25
|
12.31
|
9.42
|
12,919,600
|
|
|
10/30/2023
|
+0.05 / +0.41%
|
12.25
|
12.60
|
12.25
|
12.35
|
12.43
|
9.50
|
3,780,100
|
|
|
10/27/2023
|
+0.10 / +0.82%
|
12.45
|
12.55
|
12.10
|
12.30
|
12.30
|
9.46
|
6,976,500
|
|
|
10/26/2023
|
-0.85 / -6.51%
|
12.70
|
12.95
|
12.15
|
12.20
|
12.37
|
9.38
|
13,770,900
|
|
|
10/25/2023
|
+0.05 / +0.38%
|
13.10
|
13.25
|
13.00
|
13.05
|
13.14
|
10.04
|
4,751,900
|
|
|
10/24/2023
|
+0.20 / +1.56%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.93
|
10.00
|
3,794,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|