|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
14.75
+0.05/+0.34%
3:04:59 PM
|
|
|
|
Closing price on 4/26/2023
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.75 |
| Volume |
7,279,800 |
| Split-adjusted Price |
11.85 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.84
|
11.85
|
7,279,800
|
|
|
4/25/2023
|
-0.25 / -2.05%
|
12.30
|
12.35
|
11.95
|
11.95
|
12.05
|
11.95
|
5,116,100
|
|
|
4/24/2023
|
-0.15 / -1.21%
|
12.25
|
12.35
|
12.15
|
12.20
|
12.22
|
12.20
|
33,041,900
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.10
|
12.35
|
12.27
|
12.35
|
4,682,200
|
|
|
4/20/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.35
|
12.27
|
12.35
|
4,329,500
|
|
|
4/19/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.25
|
12.35
|
12.40
|
12.35
|
33,118,000
|
|
|
4/18/2023
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.45
|
12.55
|
12.56
|
12.55
|
2,446,300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.62
|
12.70
|
1,939,300
|
|
|
4/14/2023
|
+0.25 / +2.01%
|
12.50
|
12.90
|
12.40
|
12.70
|
12.66
|
12.70
|
6,130,000
|
|
|
4/13/2023
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.35
|
12.45
|
12.44
|
12.45
|
11,161,000
|
|
|
4/12/2023
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.48
|
12.50
|
2,131,300
|
|
|
4/11/2023
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.25
|
12.50
|
12.34
|
12.50
|
2,330,200
|
|
|
4/10/2023
|
-0.15 / -1.20%
|
12.55
|
12.65
|
12.35
|
12.35
|
12.49
|
12.35
|
8,974,800
|
|
|
4/7/2023
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.40
|
12.50
|
12.51
|
12.50
|
1,736,000
|
|
|
4/6/2023
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.61
|
12.50
|
6,943,700
|
|
|
4/5/2023
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.50
|
12.65
|
12.59
|
12.65
|
4,251,600
|
|
|
4/4/2023
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.55
|
12.75
|
12.62
|
12.75
|
3,116,500
|
|
|
4/3/2023
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.66
|
12.70
|
2,221,200
|
|
|
3/31/2023
|
+0.10 / +0.80%
|
12.45
|
12.65
|
12.35
|
12.60
|
12.52
|
12.60
|
3,557,100
|
|
|
3/30/2023
|
+0.30 / +2.46%
|
12.40
|
12.60
|
12.35
|
12.50
|
12.47
|
12.50
|
4,104,400
|
|
|
3/29/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.05
|
12.20
|
12.13
|
12.20
|
1,310,200
|
|
|
3/28/2023
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.10
|
12.20
|
12.17
|
12.20
|
5,367,700
|
|
|
3/27/2023
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.05
|
12.15
|
12.12
|
12.15
|
819,400
|
|
|
3/24/2023
|
+0.05 / +0.41%
|
12.10
|
12.15
|
12.05
|
12.15
|
12.10
|
12.15
|
40,455,100
|
|
|
3/23/2023
|
+0.05 / +0.41%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
12.10
|
1,369,500
|
|
|
3/22/2023
|
+0.05 / +0.42%
|
12.00
|
12.15
|
12.00
|
12.05
|
12.03
|
12.05
|
22,342,400
|
|
|
3/21/2023
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
12.00
|
52,189,300
|
|
|
3/20/2023
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.80
|
11.95
|
11.99
|
11.95
|
44,513,400
|
|
|
3/17/2023
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.05
|
12.15
|
12.12
|
12.15
|
36,525,400
|
|
|
3/16/2023
|
-0.20 / -1.63%
|
12.15
|
12.25
|
12.00
|
12.05
|
12.11
|
12.05
|
7,643,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
808,500
|
8.10
|
1.25%
|
|
|
|
ACB
|
5,848,800
|
24.25
|
0.83%
|
|
|
|
BAB
|
2,800
|
12.20
|
0.00%
|
|
|
|
BID
|
4,601,800
|
47.20
|
3.17%
|
|
|
|
BVB
|
625,800
|
12.00
|
0.84%
|
|
|
|
CTG
|
3,316,100
|
32.35
|
0.15%
|
|
|
|
EIB
|
10,060,500
|
19.20
|
1.59%
|
|
|
|
EVF
|
4,799,300
|
14.20
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|