|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.05
-0.30/-2.43%
3:09:17 PM
|
|
|
|
Closing price on 2/28/2024
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
54,141,900 |
| Split-adjusted Price |
10.13 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.30
|
15.80
|
15.59
|
10.13
|
54,141,900
|
|
|
2/27/2024
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.40
|
15.50
|
15.50
|
9.94
|
12,462,700
|
|
|
2/26/2024
|
+0.15 / +0.97%
|
15.30
|
15.55
|
15.30
|
15.55
|
15.41
|
9.97
|
18,354,400
|
|
|
2/23/2024
|
-0.30 / -1.91%
|
15.70
|
16.10
|
15.30
|
15.40
|
15.77
|
9.87
|
26,713,400
|
|
|
2/22/2024
|
-0.15 / -0.95%
|
15.85
|
15.85
|
15.45
|
15.70
|
15.61
|
10.06
|
14,405,200
|
|
|
2/21/2024
|
+0.25 / +1.60%
|
15.55
|
16.15
|
15.40
|
15.85
|
15.74
|
10.16
|
51,045,800
|
|
|
2/20/2024
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.30
|
15.60
|
15.48
|
10.00
|
37,860,600
|
|
|
2/19/2024
|
+0.40 / +2.63%
|
15.25
|
15.90
|
15.15
|
15.60
|
15.60
|
10.00
|
32,030,600
|
|
|
2/16/2024
|
+0.15 / +1.00%
|
15.25
|
15.35
|
15.00
|
15.20
|
15.17
|
9.74
|
17,425,600
|
|
|
2/15/2024
|
+0.95 / +6.74%
|
14.20
|
15.05
|
14.20
|
15.05
|
14.83
|
9.65
|
38,350,400
|
|
|
2/7/2024
|
+0.15 / +1.08%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
9.04
|
7,464,100
|
|
|
2/6/2024
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.85
|
13.95
|
13.93
|
8.94
|
4,832,100
|
|
|
2/5/2024
|
+0.40 / +2.96%
|
13.60
|
13.90
|
13.55
|
13.90
|
13.75
|
8.91
|
7,274,800
|
|
|
2/2/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.45
|
13.50
|
13.51
|
8.65
|
5,478,200
|
|
|
2/1/2024
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.57
|
8.65
|
7,127,500
|
|
|
1/31/2024
|
-0.30 / -2.16%
|
13.90
|
13.95
|
13.55
|
13.60
|
13.73
|
8.72
|
5,639,300
|
|
|
1/30/2024
|
+0.05 / +0.36%
|
13.85
|
14.15
|
13.80
|
13.90
|
13.97
|
8.91
|
6,572,000
|
|
|
1/29/2024
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.80
|
13.85
|
13.85
|
8.88
|
12,802,000
|
|
|
1/26/2024
|
+0.10 / +0.73%
|
13.75
|
13.90
|
13.75
|
13.85
|
13.84
|
8.88
|
3,045,000
|
|
|
1/25/2024
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.75
|
13.75
|
13.80
|
8.81
|
9,399,700
|
|
|
1/24/2024
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.90
|
8.88
|
5,104,000
|
|
|
1/23/2024
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.90
|
13.95
|
14.02
|
8.94
|
4,494,500
|
|
|
1/22/2024
|
+0.05 / +0.36%
|
14.15
|
14.20
|
14.00
|
14.10
|
14.08
|
9.04
|
7,471,000
|
|
|
1/19/2024
|
+0.20 / +1.44%
|
13.85
|
14.05
|
13.85
|
14.05
|
13.95
|
9.01
|
8,948,900
|
|
|
1/18/2024
|
+0.05 / +0.36%
|
13.85
|
13.85
|
13.70
|
13.85
|
13.78
|
8.88
|
4,358,300
|
|
|
1/17/2024
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.80
|
13.80
|
13.86
|
8.85
|
5,580,900
|
|
|
1/16/2024
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.65
|
13.90
|
13.73
|
8.91
|
4,577,500
|
|
|
1/15/2024
|
-0.25 / -1.79%
|
14.05
|
14.15
|
13.70
|
13.70
|
13.94
|
8.78
|
7,956,900
|
|
|
1/12/2024
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.65
|
13.95
|
13.84
|
8.94
|
9,395,300
|
|
|
1/11/2024
|
+0.05 / +0.36%
|
13.85
|
14.20
|
13.80
|
13.90
|
14.03
|
8.91
|
13,949,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|