|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.35
+0.05/+0.31%
3:09:16 PM
|
|
|
|
Closing price on 3/21/2022
|
|
| Open |
25.80 |
| High |
25.90 |
| Low |
25.55 |
| Volume |
2,653,800 |
| Split-adjusted Price |
10.64 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.55
|
25.90
|
25.68
|
10.64
|
2,653,800
|
|
|
3/18/2022
|
+0.15 / +0.58%
|
25.75
|
25.90
|
25.60
|
25.80
|
25.74
|
10.60
|
3,986,400
|
|
|
3/17/2022
|
+0.25 / +0.98%
|
25.60
|
25.65
|
25.35
|
25.65
|
25.47
|
10.54
|
4,022,600
|
|
|
3/16/2022
|
0.00 / 0.00%
|
25.50
|
25.65
|
25.30
|
25.40
|
25.41
|
10.44
|
11,654,700
|
|
|
3/15/2022
|
+0.05 / +0.20%
|
25.40
|
25.50
|
25.25
|
25.40
|
25.35
|
10.44
|
5,045,800
|
|
|
3/14/2022
|
0.00 / 0.00%
|
25.20
|
25.35
|
25.00
|
25.35
|
25.14
|
10.42
|
2,819,300
|
|
|
3/11/2022
|
-0.05 / -0.20%
|
25.35
|
25.40
|
25.10
|
25.35
|
25.29
|
10.42
|
3,255,200
|
|
|
3/10/2022
|
+0.40 / +1.60%
|
25.35
|
25.50
|
25.15
|
25.40
|
25.31
|
10.44
|
1,905,600
|
|
|
3/9/2022
|
-0.15 / -0.60%
|
25.15
|
25.45
|
24.50
|
25.00
|
24.88
|
10.27
|
8,935,700
|
|
|
3/8/2022
|
-0.45 / -1.76%
|
25.05
|
25.55
|
24.95
|
25.15
|
25.16
|
10.33
|
6,404,500
|
|
|
3/7/2022
|
-0.40 / -1.54%
|
25.80
|
25.80
|
25.45
|
25.60
|
25.56
|
10.52
|
4,338,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.75
|
26.00
|
25.93
|
10.68
|
10,336,900
|
|
|
3/3/2022
|
+0.50 / +1.96%
|
25.60
|
26.10
|
25.35
|
26.00
|
25.59
|
10.68
|
11,227,200
|
|
|
3/2/2022
|
-1.00 / -3.77%
|
26.30
|
26.40
|
25.50
|
25.50
|
25.86
|
10.48
|
11,783,400
|
|
|
3/1/2022
|
-0.15 / -0.56%
|
26.50
|
26.65
|
26.25
|
26.50
|
26.42
|
10.89
|
7,733,800
|
|
|
2/28/2022
|
-0.25 / -0.93%
|
26.90
|
26.90
|
26.45
|
26.65
|
26.63
|
10.95
|
7,517,700
|
|
|
2/25/2022
|
+0.20 / +0.75%
|
26.70
|
27.10
|
26.70
|
26.90
|
26.91
|
11.05
|
13,754,800
|
|
|
2/24/2022
|
-0.60 / -2.20%
|
27.30
|
27.40
|
25.95
|
26.70
|
26.75
|
10.97
|
8,537,100
|
|
|
2/23/2022
|
+0.30 / +1.11%
|
27.20
|
27.70
|
27.10
|
27.30
|
27.44
|
11.22
|
16,253,900
|
|
|
2/22/2022
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.50
|
27.00
|
26.77
|
11.09
|
5,855,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.72
|
11.09
|
7,328,200
|
|
|
2/18/2022
|
0.00 / 0.00%
|
26.75
|
27.00
|
26.50
|
27.00
|
26.68
|
11.09
|
7,242,300
|
|
|
2/17/2022
|
+0.15 / +0.56%
|
26.80
|
27.10
|
26.50
|
27.00
|
26.79
|
11.09
|
3,776,200
|
|
|
2/16/2022
|
+0.15 / +0.56%
|
26.95
|
26.95
|
26.40
|
26.85
|
26.58
|
11.03
|
7,158,100
|
|
|
2/15/2022
|
+0.50 / +1.91%
|
26.40
|
26.80
|
26.10
|
26.70
|
26.43
|
10.97
|
5,663,400
|
|
|
2/14/2022
|
-1.35 / -4.90%
|
27.20
|
27.85
|
26.20
|
26.20
|
27.45
|
10.77
|
11,732,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.30
|
27.55
|
27.51
|
11.32
|
6,689,700
|
|
|
2/10/2022
|
-0.20 / -0.72%
|
27.75
|
27.80
|
27.30
|
27.55
|
27.51
|
11.32
|
5,966,000
|
|
|
2/9/2022
|
-0.10 / -0.36%
|
28.00
|
28.05
|
27.60
|
27.75
|
27.86
|
11.40
|
7,803,000
|
|
|
2/8/2022
|
+0.50 / +1.83%
|
27.35
|
28.10
|
27.25
|
27.85
|
27.86
|
11.44
|
19,892,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|