|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
-0.05/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 12/8/2022
|
|
| Open |
13.00 |
| High |
13.55 |
| Low |
13.00 |
| Volume |
1,950,600 |
| Split-adjusted Price |
10.38 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.50 / +3.85%
|
13.00
|
13.55
|
13.00
|
13.50
|
13.37
|
10.38
|
1,950,600
|
|
|
12/7/2022
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.50
|
13.00
|
12.94
|
10.00
|
2,310,400
|
|
|
12/6/2022
|
-0.75 / -5.38%
|
13.70
|
13.85
|
13.20
|
13.20
|
13.52
|
10.15
|
2,756,000
|
|
|
12/5/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.60
|
13.95
|
13.86
|
10.73
|
3,900,200
|
|
|
12/2/2022
|
+0.50 / +3.75%
|
13.20
|
13.85
|
13.10
|
13.85
|
13.48
|
10.65
|
6,273,900
|
|
|
12/1/2022
|
+0.35 / +2.69%
|
13.10
|
13.45
|
12.95
|
13.35
|
13.18
|
10.27
|
7,124,800
|
|
|
11/30/2022
|
+0.10 / +0.78%
|
12.95
|
13.05
|
12.80
|
13.00
|
12.93
|
10.00
|
5,352,900
|
|
|
11/29/2022
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.30
|
12.90
|
12.67
|
9.92
|
3,237,100
|
|
|
11/28/2022
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.47
|
9.85
|
4,587,100
|
|
|
11/25/2022
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.11
|
9.38
|
7,905,100
|
|
|
11/24/2022
|
-0.10 / -0.83%
|
11.95
|
12.00
|
11.75
|
11.90
|
11.88
|
9.15
|
8,103,600
|
|
|
11/23/2022
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.80
|
12.00
|
11.96
|
9.23
|
5,051,900
|
|
|
11/22/2022
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
11.95
|
12.00
|
9.19
|
12,060,400
|
|
|
11/21/2022
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.89
|
9.12
|
4,995,700
|
|
|
11/18/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.35
|
11.95
|
11.82
|
9.19
|
1,648,500
|
|
|
11/17/2022
|
+0.30 / +2.58%
|
11.80
|
12.00
|
11.70
|
11.95
|
11.89
|
9.19
|
5,033,200
|
|
|
11/16/2022
|
+0.65 / +5.91%
|
10.60
|
11.70
|
10.50
|
11.65
|
10.97
|
8.96
|
2,748,700
|
|
|
11/15/2022
|
-0.30 / -2.65%
|
11.10
|
11.30
|
10.60
|
11.00
|
10.86
|
8.46
|
6,144,600
|
|
|
11/14/2022
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.90
|
11.30
|
11.19
|
8.69
|
3,273,100
|
|
|
11/11/2022
|
+0.05 / +0.44%
|
11.65
|
12.00
|
11.00
|
11.50
|
11.64
|
8.85
|
6,827,200
|
|
|
11/10/2022
|
-0.85 / -6.91%
|
12.20
|
12.20
|
11.45
|
11.45
|
11.57
|
8.81
|
3,126,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.00
|
12.30
|
12.27
|
9.46
|
1,480,000
|
|
|
11/8/2022
|
+0.10 / +0.82%
|
11.85
|
12.45
|
11.85
|
12.30
|
12.14
|
9.46
|
14,365,000
|
|
|
11/7/2022
|
-0.70 / -5.43%
|
12.60
|
12.90
|
12.10
|
12.20
|
12.36
|
9.38
|
12,103,100
|
|
|
11/4/2022
|
+0.25 / +1.98%
|
12.60
|
12.90
|
11.95
|
12.90
|
12.55
|
9.92
|
11,810,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.25
|
12.65
|
12.59
|
9.73
|
2,068,600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.65
|
12.58
|
9.73
|
2,963,900
|
|
|
11/1/2022
|
+0.25 / +2.02%
|
12.45
|
12.65
|
12.25
|
12.65
|
12.48
|
9.73
|
3,631,900
|
|
|
10/31/2022
|
+0.15 / +1.22%
|
12.30
|
12.40
|
11.90
|
12.40
|
12.13
|
9.54
|
3,749,800
|
|
|
10/28/2022
|
+0.50 / +4.26%
|
11.90
|
12.25
|
11.70
|
12.25
|
12.00
|
9.42
|
19,010,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|