Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2024	-0.05 / -0.32%	15.60	15.65	15.40	15.50	15.50	11.92	12,462,700
2/26/2024	+0.15 / +0.97%	15.30	15.55	15.30	15.55	15.41	11.96	18,354,400
2/23/2024	-0.30 / -1.91%	15.70	16.10	15.30	15.40	15.77	11.85	26,713,400
2/22/2024	-0.15 / -0.95%	15.85	15.85	15.45	15.70	15.61	12.08	14,405,200
2/21/2024	+0.25 / +1.60%	15.55	16.15	15.40	15.85	15.74	12.19	51,045,800
2/20/2024	0.00 / 0.00%	15.60	15.65	15.30	15.60	15.48	12.00	37,860,600
2/19/2024	+0.40 / +2.63%	15.25	15.90	15.15	15.60	15.60	12.00	32,030,600
2/16/2024	+0.15 / +1.00%	15.25	15.35	15.00	15.20	15.17	11.69	17,425,600
2/15/2024	+0.95 / +6.74%	14.20	15.05	14.20	15.05	14.83	11.58	38,350,400
2/7/2024	+0.15 / +1.08%	13.90	14.10	13.90	14.10	14.00	10.85	7,464,100
2/6/2024	+0.05 / +0.36%	14.00	14.00	13.85	13.95	13.93	10.73	4,832,100
2/5/2024	+0.40 / +2.96%	13.60	13.90	13.55	13.90	13.75	10.69	7,274,800
2/2/2024	0.00 / 0.00%	13.50	13.60	13.45	13.50	13.51	10.38	5,478,200
2/1/2024	-0.10 / -0.74%	13.60	13.70	13.50	13.50	13.57	10.38	7,127,500
1/31/2024	-0.30 / -2.16%	13.90	13.95	13.55	13.60	13.73	10.46	5,639,300
1/30/2024	+0.05 / +0.36%	13.85	14.15	13.80	13.90	13.97	10.69	6,572,000
1/29/2024	0.00 / 0.00%	13.90	13.95	13.80	13.85	13.85	10.65	12,802,000
1/26/2024	+0.10 / +0.73%	13.75	13.90	13.75	13.85	13.84	10.65	3,045,000
1/25/2024	-0.10 / -0.72%	13.85	13.85	13.75	13.75	13.80	10.58	9,399,700
1/24/2024	-0.10 / -0.72%	14.00	14.00	13.80	13.85	13.90	10.65	5,104,000
1/23/2024	-0.15 / -1.06%	14.20	14.20	13.90	13.95	14.02	10.73	4,494,500
1/22/2024	+0.05 / +0.36%	14.15	14.20	14.00	14.10	14.08	10.85	7,471,000
1/19/2024	+0.20 / +1.44%	13.85	14.05	13.85	14.05	13.95	10.81	8,948,900
1/18/2024	+0.05 / +0.36%	13.85	13.85	13.70	13.85	13.78	10.65	4,358,300
1/17/2024	-0.10 / -0.72%	13.90	13.95	13.80	13.80	13.86	10.62	5,580,900
1/16/2024	+0.20 / +1.46%	13.70	13.90	13.65	13.90	13.73	10.69	4,577,500
1/15/2024	-0.25 / -1.79%	14.05	14.15	13.70	13.70	13.94	10.54	7,956,900
1/12/2024	+0.05 / +0.36%	13.80	14.00	13.65	13.95	13.84	10.73	9,395,300
1/11/2024	+0.05 / +0.36%	13.85	14.20	13.80	13.90	14.03	10.69	13,949,100
1/10/2024	+0.05 / +0.36%	13.80	13.95	13.70	13.85	13.85	10.65	14,173,100

<<Previous 30 days Next 30 days>>

MSB News

16:25	MSB: Result of bond issuance
09:27	MSB: Granting limit to Tnex Finance
20/11	MSB: Approval for the credit limit to VTC Telecom
14/11	MSB: Approval for transaction with related parties
12/11	MSB: Relocation of Thai Nguyen branch

More News

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%