|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.35
-0.05/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 4/25/2023
|
|
| Open |
12.30 |
| High |
12.35 |
| Low |
11.95 |
| Volume |
5,116,100 |
| Split-adjusted Price |
9.19 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
-0.25 / -2.05%
|
12.30
|
12.35
|
11.95
|
11.95
|
12.05
|
9.19
|
5,116,100
|
|
|
4/24/2023
|
-0.15 / -1.21%
|
12.25
|
12.35
|
12.15
|
12.20
|
12.22
|
9.38
|
33,041,900
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.10
|
12.35
|
12.27
|
9.50
|
4,682,200
|
|
|
4/20/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.35
|
12.27
|
9.50
|
4,329,500
|
|
|
4/19/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.25
|
12.35
|
12.40
|
9.50
|
33,118,000
|
|
|
4/18/2023
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.45
|
12.55
|
12.56
|
9.65
|
2,446,300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.62
|
9.77
|
1,939,300
|
|
|
4/14/2023
|
+0.25 / +2.01%
|
12.50
|
12.90
|
12.40
|
12.70
|
12.66
|
9.77
|
6,130,000
|
|
|
4/13/2023
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.35
|
12.45
|
12.44
|
9.58
|
11,161,000
|
|
|
4/12/2023
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.48
|
9.62
|
2,131,300
|
|
|
4/11/2023
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.25
|
12.50
|
12.34
|
9.62
|
2,330,200
|
|
|
4/10/2023
|
-0.15 / -1.20%
|
12.55
|
12.65
|
12.35
|
12.35
|
12.49
|
9.50
|
8,974,800
|
|
|
4/7/2023
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.40
|
12.50
|
12.51
|
9.62
|
1,736,000
|
|
|
4/6/2023
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.61
|
9.62
|
6,943,700
|
|
|
4/5/2023
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.50
|
12.65
|
12.59
|
9.73
|
4,251,600
|
|
|
4/4/2023
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.55
|
12.75
|
12.62
|
9.81
|
3,116,500
|
|
|
4/3/2023
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.66
|
9.77
|
2,221,200
|
|
|
3/31/2023
|
+0.10 / +0.80%
|
12.45
|
12.65
|
12.35
|
12.60
|
12.52
|
9.69
|
3,557,100
|
|
|
3/30/2023
|
+0.30 / +2.46%
|
12.40
|
12.60
|
12.35
|
12.50
|
12.47
|
9.62
|
4,104,400
|
|
|
3/29/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.05
|
12.20
|
12.13
|
9.38
|
1,310,200
|
|
|
3/28/2023
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.10
|
12.20
|
12.17
|
9.38
|
5,367,700
|
|
|
3/27/2023
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.05
|
12.15
|
12.12
|
9.35
|
819,400
|
|
|
3/24/2023
|
+0.05 / +0.41%
|
12.10
|
12.15
|
12.05
|
12.15
|
12.10
|
9.35
|
40,455,100
|
|
|
3/23/2023
|
+0.05 / +0.41%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
9.31
|
1,369,500
|
|
|
3/22/2023
|
+0.05 / +0.42%
|
12.00
|
12.15
|
12.00
|
12.05
|
12.03
|
9.27
|
22,342,400
|
|
|
3/21/2023
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
9.23
|
52,189,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|