|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.55
+0.05/+0.43%
3:05:00 PM
|
|
|
|
Closing price on 2/4/2021
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
1,112,200 |
| Split-adjusted Price |
7.87 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
7.87
|
1,112,200
|
|
|
2/3/2021
|
+0.95 / +5.74%
|
16.40
|
17.50
|
16.40
|
17.50
|
16.77
|
7.97
|
3,625,100
|
|
|
2/2/2021
|
-0.05 / -0.30%
|
16.00
|
16.80
|
16.00
|
16.55
|
16.49
|
7.53
|
1,491,900
|
|
|
2/1/2021
|
-0.30 / -1.78%
|
16.80
|
16.80
|
15.90
|
16.60
|
16.38
|
7.56
|
1,864,400
|
|
|
1/29/2021
|
+0.70 / +4.32%
|
15.10
|
17.00
|
15.10
|
16.90
|
15.70
|
7.69
|
3,033,900
|
|
|
1/28/2021
|
-1.20 / -6.90%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.20
|
7.37
|
1,906,300
|
|
|
1/27/2021
|
-0.80 / -4.40%
|
17.90
|
17.95
|
17.00
|
17.40
|
17.48
|
7.92
|
2,240,000
|
|
|
1/26/2021
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.50
|
18.20
|
17.86
|
8.28
|
2,076,500
|
|
|
1/25/2021
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.30
|
18.40
|
18.42
|
8.38
|
2,317,700
|
|
|
1/22/2021
|
+0.10 / +0.54%
|
18.55
|
18.75
|
18.35
|
18.60
|
18.53
|
8.47
|
6,146,500
|
|
|
1/21/2021
|
0.00 / 0.00%
|
18.55
|
18.60
|
18.25
|
18.50
|
18.44
|
8.42
|
5,980,900
|
|
|
1/20/2021
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.45
|
18.50
|
18.12
|
8.42
|
2,122,300
|
|
|
1/19/2021
|
-1.10 / -5.61%
|
19.65
|
19.70
|
18.25
|
18.50
|
18.93
|
8.42
|
2,760,800
|
|
|
1/18/2021
|
-0.45 / -2.24%
|
20.05
|
20.05
|
19.60
|
19.60
|
19.81
|
8.92
|
3,836,200
|
|
|
1/15/2021
|
+0.15 / +0.75%
|
19.90
|
20.05
|
19.65
|
20.05
|
19.82
|
9.13
|
6,096,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.43
|
9.06
|
5,747,400
|
|
|
1/13/2021
|
-0.60 / -2.93%
|
20.35
|
20.35
|
19.75
|
19.90
|
19.96
|
9.06
|
6,368,000
|
|
|
1/12/2021
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.53
|
9.33
|
5,501,300
|
|
|
1/11/2021
|
+0.10 / +0.49%
|
20.60
|
20.75
|
20.50
|
20.70
|
20.58
|
9.42
|
8,579,200
|
|
|
1/8/2021
|
+0.60 / +3.00%
|
20.00
|
20.70
|
20.00
|
20.60
|
20.38
|
9.38
|
9,146,300
|
|
|
1/7/2021
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.30
|
20.00
|
19.54
|
9.10
|
10,045,000
|
|
|
1/6/2021
|
+0.60 / +3.19%
|
18.85
|
19.45
|
18.80
|
19.40
|
19.12
|
8.83
|
13,781,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.45
|
18.80
|
18.68
|
8.56
|
6,425,700
|
|
|
1/4/2021
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.40
|
18.80
|
18.71
|
8.56
|
10,019,300
|
|
|
12/31/2020
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.55
|
18.80
|
18.76
|
8.56
|
8,721,150
|
|
|
12/30/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.67
|
8.60
|
6,435,250
|
|
|
12/29/2020
|
+0.25 / +1.33%
|
18.85
|
19.00
|
18.50
|
19.00
|
18.81
|
8.65
|
9,680,050
|
|
|
12/28/2020
|
+0.25 / +1.35%
|
19.00
|
19.00
|
18.50
|
18.75
|
18.78
|
8.53
|
8,623,442
|
|
|
12/25/2020
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.00
|
8.42
|
9,311,200
|
|
|
12/24/2020
|
+0.30 / +1.76%
|
17.50
|
17.50
|
16.90
|
17.30
|
17.11
|
7.87
|
8,700,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,430,700
|
7.70
|
1.32%
|
|
|
|
ACB
|
34,310,900
|
25.65
|
3.43%
|
|
|
|
BAB
|
4,100
|
11.90
|
0.85%
|
|
|
|
BID
|
2,652,200
|
49.05
|
-0.41%
|
|
|
|
BVB
|
1,532,200
|
11.40
|
0.88%
|
|
|
|
CTG
|
13,164,300
|
36.00
|
0.00%
|
|
|
|
EIB
|
2,835,500
|
17.20
|
0.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|