|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.10
+0.10/+0.83%
9:29:55 AM
|
|
|
|
Closing price on 4/4/2023
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.55 |
| Volume |
3,116,500 |
| Split-adjusted Price |
8.17 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.55
|
12.75
|
12.62
|
8.17
|
3,116,500
|
|
|
4/3/2023
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.66
|
8.14
|
2,221,200
|
|
|
3/31/2023
|
+0.10 / +0.80%
|
12.45
|
12.65
|
12.35
|
12.60
|
12.52
|
8.08
|
3,557,100
|
|
|
3/30/2023
|
+0.30 / +2.46%
|
12.40
|
12.60
|
12.35
|
12.50
|
12.47
|
8.01
|
4,104,400
|
|
|
3/29/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.05
|
12.20
|
12.13
|
7.82
|
1,310,200
|
|
|
3/28/2023
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.10
|
12.20
|
12.17
|
7.82
|
5,367,700
|
|
|
3/27/2023
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.05
|
12.15
|
12.12
|
7.79
|
819,400
|
|
|
3/24/2023
|
+0.05 / +0.41%
|
12.10
|
12.15
|
12.05
|
12.15
|
12.10
|
7.79
|
40,455,100
|
|
|
3/23/2023
|
+0.05 / +0.41%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
7.76
|
1,369,500
|
|
|
3/22/2023
|
+0.05 / +0.42%
|
12.00
|
12.15
|
12.00
|
12.05
|
12.03
|
7.72
|
22,342,400
|
|
|
3/21/2023
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
7.69
|
52,189,300
|
|
|
3/20/2023
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.80
|
11.95
|
11.99
|
7.66
|
44,513,400
|
|
|
3/17/2023
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.05
|
12.15
|
12.12
|
7.79
|
36,525,400
|
|
|
3/16/2023
|
-0.20 / -1.63%
|
12.15
|
12.25
|
12.00
|
12.05
|
12.11
|
7.72
|
7,643,400
|
|
|
3/15/2023
|
+0.25 / +2.08%
|
12.10
|
12.30
|
12.00
|
12.25
|
12.19
|
7.85
|
4,149,000
|
|
|
3/14/2023
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.85
|
12.00
|
11.95
|
7.69
|
19,193,900
|
|
|
3/13/2023
|
-0.20 / -1.63%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.09
|
7.76
|
2,099,800
|
|
|
3/10/2023
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.15
|
12.30
|
12.23
|
7.88
|
1,443,200
|
|
|
3/9/2023
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.20
|
12.40
|
12.30
|
7.95
|
4,653,100
|
|
|
3/8/2023
|
+0.10 / +0.82%
|
12.05
|
12.30
|
12.00
|
12.30
|
12.15
|
7.88
|
1,714,500
|
|
|
3/7/2023
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.20
|
12.14
|
7.82
|
6,112,400
|
|
|
3/6/2023
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.05
|
12.20
|
12.16
|
7.82
|
4,508,500
|
|
|
3/3/2023
|
-0.25 / -2.02%
|
12.35
|
12.45
|
12.00
|
12.10
|
12.13
|
7.76
|
10,130,600
|
|
|
3/2/2023
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.20
|
12.35
|
12.31
|
7.92
|
3,738,920
|
|
|
3/1/2023
|
+0.35 / +2.90%
|
12.10
|
12.40
|
11.95
|
12.40
|
12.09
|
7.95
|
7,551,500
|
|
|
2/28/2023
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.80
|
12.05
|
11.94
|
7.72
|
25,654,600
|
|
|
2/27/2023
|
-0.20 / -1.64%
|
11.90
|
12.20
|
11.80
|
12.00
|
11.94
|
7.69
|
10,040,300
|
|
|
2/24/2023
|
-0.30 / -2.40%
|
12.55
|
12.55
|
12.05
|
12.20
|
12.20
|
7.82
|
6,321,322
|
|
|
2/23/2023
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.15
|
12.50
|
12.30
|
8.01
|
3,063,300
|
|
|
2/22/2023
|
-0.45 / -3.49%
|
12.70
|
12.75
|
12.45
|
12.45
|
12.57
|
7.98
|
11,414,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:30:00 AM
|
|
|
|
|