|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
15.40
+0.05/+0.33%
12:09:16 PM
|
|
|
|
Closing price on 3/20/2023
|
|
| Open |
12.10 |
| High |
12.15 |
| Low |
11.80 |
| Volume |
44,513,400 |
| Split-adjusted Price |
9.19 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.80
|
11.95
|
11.99
|
9.19
|
44,513,400
|
|
|
3/17/2023
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.05
|
12.15
|
12.12
|
9.35
|
36,525,400
|
|
|
3/16/2023
|
-0.20 / -1.63%
|
12.15
|
12.25
|
12.00
|
12.05
|
12.11
|
9.27
|
7,643,400
|
|
|
3/15/2023
|
+0.25 / +2.08%
|
12.10
|
12.30
|
12.00
|
12.25
|
12.19
|
9.42
|
4,149,000
|
|
|
3/14/2023
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.85
|
12.00
|
11.95
|
9.23
|
19,193,900
|
|
|
3/13/2023
|
-0.20 / -1.63%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.09
|
9.31
|
2,099,800
|
|
|
3/10/2023
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.15
|
12.30
|
12.23
|
9.46
|
1,443,200
|
|
|
3/9/2023
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.20
|
12.40
|
12.30
|
9.54
|
4,653,100
|
|
|
3/8/2023
|
+0.10 / +0.82%
|
12.05
|
12.30
|
12.00
|
12.30
|
12.15
|
9.46
|
1,714,500
|
|
|
3/7/2023
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.20
|
12.14
|
9.38
|
6,112,400
|
|
|
3/6/2023
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.05
|
12.20
|
12.16
|
9.38
|
4,508,500
|
|
|
3/3/2023
|
-0.25 / -2.02%
|
12.35
|
12.45
|
12.00
|
12.10
|
12.13
|
9.31
|
10,130,600
|
|
|
3/2/2023
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.20
|
12.35
|
12.31
|
9.50
|
3,738,920
|
|
|
3/1/2023
|
+0.35 / +2.90%
|
12.10
|
12.40
|
11.95
|
12.40
|
12.09
|
9.54
|
7,551,500
|
|
|
2/28/2023
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.80
|
12.05
|
11.94
|
9.27
|
25,654,600
|
|
|
2/27/2023
|
-0.20 / -1.64%
|
11.90
|
12.20
|
11.80
|
12.00
|
11.94
|
9.23
|
10,040,300
|
|
|
2/24/2023
|
-0.30 / -2.40%
|
12.55
|
12.55
|
12.05
|
12.20
|
12.20
|
9.38
|
6,321,322
|
|
|
2/23/2023
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.15
|
12.50
|
12.30
|
9.62
|
3,063,300
|
|
|
2/22/2023
|
-0.45 / -3.49%
|
12.70
|
12.75
|
12.45
|
12.45
|
12.57
|
9.58
|
11,414,500
|
|
|
2/21/2023
|
-0.10 / -0.77%
|
13.00
|
13.05
|
12.80
|
12.90
|
12.88
|
9.92
|
1,622,800
|
|
|
2/20/2023
|
+0.50 / +4.00%
|
12.55
|
13.00
|
12.50
|
13.00
|
12.69
|
10.00
|
8,973,200
|
|
|
2/17/2023
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.37
|
9.62
|
1,111,700
|
|
|
2/16/2023
|
+0.10 / +0.81%
|
12.35
|
12.45
|
12.20
|
12.40
|
12.31
|
9.54
|
1,366,600
|
|
|
2/15/2023
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.20
|
12.30
|
12.27
|
9.46
|
3,782,500
|
|
|
2/14/2023
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.20
|
12.25
|
12.24
|
9.42
|
807,400
|
|
|
2/13/2023
|
-0.35 / -2.79%
|
12.40
|
12.45
|
12.05
|
12.20
|
12.19
|
9.38
|
5,047,500
|
|
|
2/10/2023
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.45
|
12.55
|
12.54
|
9.65
|
1,356,800
|
|
|
2/9/2023
|
-0.05 / -0.39%
|
12.65
|
12.70
|
12.45
|
12.65
|
12.60
|
9.73
|
10,647,100
|
|
|
2/8/2023
|
+0.10 / +0.79%
|
12.65
|
12.70
|
12.35
|
12.70
|
12.56
|
9.77
|
10,196,400
|
|
|
2/7/2023
|
-0.25 / -1.95%
|
12.95
|
12.95
|
12.40
|
12.60
|
12.65
|
9.69
|
2,063,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,652,900
|
12.80
|
1.59%
|
|
|
|
ACB
|
9,642,400
|
24.10
|
-1.23%
|
|
|
|
BAB
|
23,600
|
14.20
|
2.16%
|
|
|
|
BID
|
9,643,900
|
39.55
|
-2.22%
|
|
|
|
BVB
|
14,810,900
|
15.10
|
4.86%
|
|
|
|
CTG
|
5,681,500
|
46.95
|
-1.88%
|
|
|
|
EIB
|
10,011,600
|
26.55
|
-2.03%
|
|
|
|
|
Market Update
Last updated at 12:10:04 PM
|
|
|
|
|