|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.40
+0.05/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 12/9/2021
|
|
| Open |
24.90 |
| High |
25.05 |
| Low |
24.75 |
| Volume |
4,608,800 |
| Split-adjusted Price |
14.76 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+0.05 / +0.20%
|
24.90
|
25.05
|
24.75
|
24.95
|
24.96
|
14.76
|
4,608,800
|
|
|
12/8/2021
|
+0.45 / +1.84%
|
24.45
|
25.50
|
24.20
|
24.90
|
24.87
|
14.73
|
14,039,400
|
|
|
12/7/2021
|
+0.45 / +1.88%
|
24.50
|
24.65
|
23.95
|
24.45
|
24.24
|
14.47
|
4,953,000
|
|
|
12/6/2021
|
-1.00 / -4.00%
|
25.00
|
25.30
|
23.40
|
24.00
|
24.16
|
14.20
|
18,680,500
|
|
|
12/3/2021
|
-1.20 / -4.58%
|
26.35
|
26.60
|
25.00
|
25.00
|
25.93
|
14.79
|
7,588,700
|
|
|
12/2/2021
|
-0.80 / -2.96%
|
27.00
|
27.00
|
26.20
|
26.20
|
26.69
|
15.50
|
5,148,900
|
|
|
12/1/2021
|
+1.00 / +3.85%
|
25.90
|
27.00
|
25.55
|
27.00
|
26.03
|
15.98
|
10,406,100
|
|
|
11/30/2021
|
-1.20 / -4.41%
|
27.60
|
27.70
|
26.00
|
26.00
|
26.80
|
15.38
|
14,855,000
|
|
|
11/29/2021
|
-0.55 / -1.98%
|
27.30
|
27.60
|
26.70
|
27.20
|
27.17
|
16.09
|
10,527,700
|
|
|
11/26/2021
|
-0.05 / -0.18%
|
27.80
|
28.00
|
27.30
|
27.75
|
27.69
|
16.42
|
10,632,100
|
|
|
11/25/2021
|
-0.40 / -1.42%
|
28.00
|
28.20
|
27.60
|
27.80
|
27.90
|
16.45
|
11,373,400
|
|
|
11/24/2021
|
+1.75 / +6.62%
|
26.50
|
28.20
|
26.25
|
28.20
|
27.41
|
16.69
|
18,292,500
|
|
|
11/23/2021
|
+0.20 / +0.76%
|
26.40
|
26.80
|
25.70
|
26.45
|
26.24
|
15.65
|
11,098,000
|
|
|
11/22/2021
|
+1.65 / +6.71%
|
25.00
|
26.30
|
24.80
|
26.25
|
25.78
|
15.53
|
41,434,500
|
|
|
11/19/2021
|
+0.80 / +3.36%
|
24.00
|
25.20
|
23.70
|
24.60
|
24.52
|
14.56
|
21,606,600
|
|
|
11/18/2021
|
+0.10 / +0.42%
|
23.70
|
24.20
|
23.60
|
23.80
|
23.84
|
14.08
|
8,356,300
|
|
|
11/17/2021
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.65
|
23.70
|
23.81
|
14.02
|
7,282,400
|
|
|
11/16/2021
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.80
|
24.00
|
24.23
|
14.20
|
7,498,700
|
|
|
11/15/2021
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.05
|
24.20
|
24.30
|
14.32
|
8,143,900
|
|
|
11/12/2021
|
+0.50 / +2.12%
|
23.60
|
24.30
|
23.15
|
24.10
|
23.59
|
14.26
|
10,631,100
|
|
|
11/11/2021
|
-0.95 / -3.87%
|
24.55
|
24.55
|
23.50
|
23.60
|
23.97
|
13.96
|
13,850,300
|
|
|
11/10/2021
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.55
|
24.55
|
24.73
|
14.53
|
7,253,500
|
|
|
11/9/2021
|
-0.20 / -0.80%
|
25.40
|
25.55
|
24.85
|
24.95
|
25.25
|
14.76
|
9,569,300
|
|
|
11/8/2021
|
+0.55 / +2.24%
|
24.45
|
25.35
|
24.10
|
25.15
|
24.71
|
14.88
|
21,392,900
|
|
|
11/5/2021
|
-0.20 / -0.81%
|
24.75
|
24.80
|
24.35
|
24.60
|
24.56
|
14.56
|
11,300,200
|
|
|
11/4/2021
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.50
|
24.80
|
24.77
|
14.67
|
8,494,900
|
|
|
11/3/2021
|
+1.45 / +6.17%
|
23.50
|
25.00
|
23.50
|
24.95
|
24.09
|
14.76
|
27,974,900
|
|
|
11/2/2021
|
+0.05 / +0.21%
|
23.45
|
23.50
|
23.20
|
23.50
|
23.41
|
13.91
|
7,928,400
|
|
|
11/1/2021
|
+0.55 / +2.40%
|
23.10
|
23.50
|
23.05
|
23.45
|
23.34
|
13.88
|
10,233,100
|
|
|
10/29/2021
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.45
|
22.90
|
22.72
|
13.55
|
8,428,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|