|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.20
+0.25/+2.09%
3:09:14 PM
|
|
|
|
Closing price on 4/11/2024
|
|
| Open |
14.25 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
2,494,900 |
| Split-adjusted Price |
11.04 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.20
|
14.35
|
14.32
|
11.04
|
2,494,900
|
|
|
4/10/2024
|
-0.10 / -0.69%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.48
|
11.04
|
4,246,700
|
|
|
4/9/2024
|
+0.25 / +1.76%
|
14.25
|
14.45
|
14.25
|
14.45
|
14.32
|
11.12
|
4,119,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.29
|
10.92
|
4,038,000
|
|
|
4/5/2024
|
-0.20 / -1.39%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.29
|
10.92
|
7,661,300
|
|
|
4/4/2024
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.47
|
11.08
|
8,075,000
|
|
|
4/3/2024
|
-0.05 / -0.34%
|
14.65
|
14.95
|
14.55
|
14.55
|
14.72
|
11.19
|
14,766,600
|
|
|
4/2/2024
|
+0.20 / +1.39%
|
14.35
|
14.65
|
14.20
|
14.60
|
14.36
|
11.23
|
6,663,200
|
|
|
4/1/2024
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.35
|
14.40
|
14.45
|
11.08
|
10,087,400
|
|
|
3/29/2024
|
-0.35 / -2.35%
|
14.80
|
14.80
|
14.55
|
14.55
|
14.62
|
11.19
|
11,481,300
|
|
|
3/28/2024
|
+0.15 / +1.02%
|
14.85
|
15.05
|
14.75
|
14.90
|
14.88
|
11.46
|
16,909,300
|
|
|
3/27/2024
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.75
|
14.75
|
14.82
|
11.35
|
16,853,600
|
|
|
3/26/2024
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.65
|
14.80
|
14.76
|
11.38
|
17,881,000
|
|
|
3/25/2024
|
-0.30 / -1.99%
|
15.00
|
15.05
|
14.70
|
14.75
|
14.87
|
11.35
|
11,221,400
|
|
|
3/22/2024
|
+0.15 / +1.01%
|
15.00
|
15.40
|
14.90
|
15.05
|
15.14
|
11.58
|
17,503,000
|
|
|
3/21/2024
|
+0.10 / +0.68%
|
14.90
|
14.95
|
14.65
|
14.90
|
14.79
|
11.46
|
20,362,800
|
|
|
3/20/2024
|
+0.45 / +3.14%
|
14.35
|
14.80
|
14.30
|
14.80
|
14.60
|
11.38
|
10,755,000
|
|
|
3/19/2024
|
+0.15 / +1.06%
|
14.25
|
14.35
|
14.05
|
14.35
|
14.21
|
11.04
|
26,847,610
|
|
|
3/18/2024
|
-0.50 / -3.40%
|
14.75
|
14.85
|
13.85
|
14.20
|
14.26
|
10.92
|
25,801,600
|
|
|
3/15/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.45
|
14.70
|
14.58
|
11.31
|
20,086,900
|
|
|
3/14/2024
|
-0.25 / -1.67%
|
15.05
|
15.05
|
14.70
|
14.70
|
14.83
|
11.31
|
11,745,300
|
|
|
3/13/2024
|
+0.25 / +1.70%
|
14.75
|
15.00
|
14.65
|
14.95
|
14.77
|
11.50
|
13,711,600
|
|
|
3/12/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.68
|
11.31
|
8,452,900
|
|
|
3/11/2024
|
-0.15 / -1.01%
|
14.85
|
14.90
|
14.60
|
14.70
|
14.75
|
11.31
|
19,149,200
|
|
|
3/8/2024
|
-0.50 / -3.26%
|
15.35
|
15.45
|
14.85
|
14.85
|
15.05
|
11.42
|
25,369,800
|
|
|
3/7/2024
|
-0.15 / -0.97%
|
15.55
|
15.60
|
15.30
|
15.35
|
15.40
|
11.81
|
11,499,970
|
|
|
3/6/2024
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.63
|
11.92
|
11,405,300
|
|
|
3/5/2024
|
+0.15 / +0.96%
|
15.55
|
15.70
|
15.50
|
15.70
|
15.60
|
12.08
|
12,043,200
|
|
|
3/4/2024
|
-0.20 / -1.27%
|
15.75
|
15.75
|
15.45
|
15.55
|
15.57
|
11.96
|
17,920,700
|
|
|
3/1/2024
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.60
|
15.75
|
15.76
|
12.12
|
18,811,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,653,700
|
8.40
|
2.44%
|
|
|
|
ACB
|
8,986,600
|
21.30
|
1.19%
|
|
|
|
BAB
|
100
|
11.40
|
0.00%
|
|
|
|
BID
|
2,707,600
|
35.85
|
0.84%
|
|
|
|
BVB
|
2,493,100
|
13.00
|
1.56%
|
|
|
|
CTG
|
6,086,700
|
40.30
|
1.00%
|
|
|
|
EIB
|
9,229,100
|
23.30
|
2.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|