|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.00
+0.05/+0.42%
3:05:02 PM
|
|
|
|
Closing price on 2/17/2022
|
|
| Open |
26.80 |
| High |
27.10 |
| Low |
26.50 |
| Volume |
3,776,200 |
| Split-adjusted Price |
15.98 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+0.15 / +0.56%
|
26.80
|
27.10
|
26.50
|
27.00
|
26.79
|
15.98
|
3,776,200
|
|
|
2/16/2022
|
+0.15 / +0.56%
|
26.95
|
26.95
|
26.40
|
26.85
|
26.58
|
15.89
|
7,158,100
|
|
|
2/15/2022
|
+0.50 / +1.91%
|
26.40
|
26.80
|
26.10
|
26.70
|
26.43
|
15.80
|
5,663,400
|
|
|
2/14/2022
|
-1.35 / -4.90%
|
27.20
|
27.85
|
26.20
|
26.20
|
27.45
|
15.50
|
11,732,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.30
|
27.55
|
27.51
|
16.30
|
6,689,700
|
|
|
2/10/2022
|
-0.20 / -0.72%
|
27.75
|
27.80
|
27.30
|
27.55
|
27.51
|
16.30
|
5,966,000
|
|
|
2/9/2022
|
-0.10 / -0.36%
|
28.00
|
28.05
|
27.60
|
27.75
|
27.86
|
16.42
|
7,803,000
|
|
|
2/8/2022
|
+0.50 / +1.83%
|
27.35
|
28.10
|
27.25
|
27.85
|
27.86
|
16.48
|
19,892,100
|
|
|
2/7/2022
|
+0.20 / +0.74%
|
27.50
|
27.50
|
27.15
|
27.35
|
27.28
|
16.18
|
4,829,300
|
|
|
1/28/2022
|
-0.10 / -0.37%
|
27.00
|
27.45
|
27.00
|
27.15
|
27.19
|
16.07
|
5,290,900
|
|
|
1/27/2022
|
-0.25 / -0.91%
|
27.50
|
27.50
|
26.70
|
27.25
|
27.14
|
16.12
|
4,952,900
|
|
|
1/26/2022
|
+0.50 / +1.85%
|
27.10
|
27.65
|
27.05
|
27.50
|
27.41
|
16.27
|
9,153,600
|
|
|
1/25/2022
|
+1.10 / +4.25%
|
25.90
|
27.00
|
25.80
|
27.00
|
26.24
|
15.98
|
5,368,200
|
|
|
1/24/2022
|
-0.85 / -3.18%
|
26.75
|
26.85
|
25.60
|
25.90
|
26.34
|
15.33
|
12,859,800
|
|
|
1/21/2022
|
+0.40 / +1.52%
|
26.50
|
26.95
|
26.20
|
26.75
|
26.54
|
15.83
|
5,430,900
|
|
|
1/20/2022
|
+0.35 / +1.35%
|
26.00
|
26.50
|
25.55
|
26.35
|
25.97
|
15.59
|
3,057,400
|
|
|
1/19/2022
|
+0.65 / +2.56%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.71
|
15.38
|
8,468,900
|
|
|
1/18/2022
|
-0.55 / -2.12%
|
25.80
|
26.10
|
25.35
|
25.35
|
25.65
|
15.00
|
10,180,900
|
|
|
1/17/2022
|
-0.90 / -3.36%
|
27.00
|
27.40
|
25.60
|
25.90
|
26.60
|
15.33
|
14,585,700
|
|
|
1/14/2022
|
-1.20 / -4.29%
|
27.40
|
28.05
|
26.80
|
26.80
|
27.46
|
15.86
|
4,069,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
28.20
|
28.70
|
27.60
|
28.00
|
28.24
|
16.57
|
10,938,700
|
|
|
1/12/2022
|
+1.40 / +5.26%
|
26.30
|
28.00
|
26.30
|
28.00
|
27.14
|
16.57
|
9,890,100
|
|
|
1/11/2022
|
+0.25 / +0.95%
|
26.50
|
27.00
|
26.10
|
26.60
|
26.67
|
15.74
|
6,528,700
|
|
|
1/10/2022
|
-0.75 / -2.77%
|
27.10
|
27.50
|
26.35
|
26.35
|
26.84
|
15.59
|
6,945,500
|
|
|
1/7/2022
|
-0.55 / -1.99%
|
27.40
|
27.70
|
27.10
|
27.10
|
27.40
|
16.04
|
8,291,400
|
|
|
1/6/2022
|
-0.05 / -0.18%
|
27.20
|
27.85
|
27.20
|
27.65
|
27.39
|
16.36
|
9,183,000
|
|
|
1/5/2022
|
-0.70 / -2.46%
|
28.40
|
28.50
|
27.70
|
27.70
|
28.06
|
16.39
|
11,076,900
|
|
|
1/4/2022
|
-0.60 / -2.07%
|
29.00
|
29.05
|
28.40
|
28.40
|
28.70
|
16.80
|
9,034,800
|
|
|
12/31/2021
|
+0.50 / +1.75%
|
28.90
|
29.00
|
28.50
|
29.00
|
28.82
|
17.16
|
17,797,900
|
|
|
12/30/2021
|
+0.65 / +2.33%
|
27.85
|
28.50
|
27.65
|
28.50
|
28.06
|
16.86
|
14,673,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|