|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.55
-0.20/-1.45%
3:09:16 PM
|
|
|
|
Closing price on 4/5/2024
|
|
| Open |
14.35 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
7,661,300 |
| Split-adjusted Price |
9.10 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
-0.20 / -1.39%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.29
|
9.10
|
7,661,300
|
|
|
4/4/2024
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.47
|
9.23
|
8,075,000
|
|
|
4/3/2024
|
-0.05 / -0.34%
|
14.65
|
14.95
|
14.55
|
14.55
|
14.72
|
9.33
|
14,766,600
|
|
|
4/2/2024
|
+0.20 / +1.39%
|
14.35
|
14.65
|
14.20
|
14.60
|
14.36
|
9.36
|
6,663,200
|
|
|
4/1/2024
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.35
|
14.40
|
14.45
|
9.23
|
10,087,400
|
|
|
3/29/2024
|
-0.35 / -2.35%
|
14.80
|
14.80
|
14.55
|
14.55
|
14.62
|
9.33
|
11,481,300
|
|
|
3/28/2024
|
+0.15 / +1.02%
|
14.85
|
15.05
|
14.75
|
14.90
|
14.88
|
9.55
|
16,909,300
|
|
|
3/27/2024
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.75
|
14.75
|
14.82
|
9.46
|
16,853,600
|
|
|
3/26/2024
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.65
|
14.80
|
14.76
|
9.49
|
17,881,000
|
|
|
3/25/2024
|
-0.30 / -1.99%
|
15.00
|
15.05
|
14.70
|
14.75
|
14.87
|
9.46
|
11,221,400
|
|
|
3/22/2024
|
+0.15 / +1.01%
|
15.00
|
15.40
|
14.90
|
15.05
|
15.14
|
9.65
|
17,503,000
|
|
|
3/21/2024
|
+0.10 / +0.68%
|
14.90
|
14.95
|
14.65
|
14.90
|
14.79
|
9.55
|
20,362,800
|
|
|
3/20/2024
|
+0.45 / +3.14%
|
14.35
|
14.80
|
14.30
|
14.80
|
14.60
|
9.49
|
10,755,000
|
|
|
3/19/2024
|
+0.15 / +1.06%
|
14.25
|
14.35
|
14.05
|
14.35
|
14.21
|
9.20
|
26,847,610
|
|
|
3/18/2024
|
-0.50 / -3.40%
|
14.75
|
14.85
|
13.85
|
14.20
|
14.26
|
9.10
|
25,801,600
|
|
|
3/15/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.45
|
14.70
|
14.58
|
9.42
|
20,086,900
|
|
|
3/14/2024
|
-0.25 / -1.67%
|
15.05
|
15.05
|
14.70
|
14.70
|
14.83
|
9.42
|
11,745,300
|
|
|
3/13/2024
|
+0.25 / +1.70%
|
14.75
|
15.00
|
14.65
|
14.95
|
14.77
|
9.58
|
13,711,600
|
|
|
3/12/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.68
|
9.42
|
8,452,900
|
|
|
3/11/2024
|
-0.15 / -1.01%
|
14.85
|
14.90
|
14.60
|
14.70
|
14.75
|
9.42
|
19,149,200
|
|
|
3/8/2024
|
-0.50 / -3.26%
|
15.35
|
15.45
|
14.85
|
14.85
|
15.05
|
9.52
|
25,369,800
|
|
|
3/7/2024
|
-0.15 / -0.97%
|
15.55
|
15.60
|
15.30
|
15.35
|
15.40
|
9.84
|
11,499,970
|
|
|
3/6/2024
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.63
|
9.94
|
11,405,300
|
|
|
3/5/2024
|
+0.15 / +0.96%
|
15.55
|
15.70
|
15.50
|
15.70
|
15.60
|
10.06
|
12,043,200
|
|
|
3/4/2024
|
-0.20 / -1.27%
|
15.75
|
15.75
|
15.45
|
15.55
|
15.57
|
9.97
|
17,920,700
|
|
|
3/1/2024
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.60
|
15.75
|
15.76
|
10.10
|
18,811,000
|
|
|
2/29/2024
|
+0.10 / +0.63%
|
16.05
|
16.45
|
15.85
|
15.90
|
16.11
|
10.19
|
39,344,100
|
|
|
2/28/2024
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.30
|
15.80
|
15.59
|
10.13
|
54,141,900
|
|
|
2/27/2024
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.40
|
15.50
|
15.50
|
9.94
|
12,462,700
|
|
|
2/26/2024
|
+0.15 / +0.97%
|
15.30
|
15.55
|
15.30
|
15.55
|
15.41
|
9.97
|
18,354,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,422,100
|
12.00
|
-1.64%
|
|
|
|
ACB
|
20,449,900
|
26.20
|
-1.32%
|
|
|
|
BAB
|
9,400
|
14.80
|
2.78%
|
|
|
|
BID
|
5,782,600
|
40.65
|
-0.12%
|
|
|
|
BVB
|
4,185,000
|
14.90
|
-1.32%
|
|
|
|
CTG
|
6,899,500
|
50.60
|
0.20%
|
|
|
|
EIB
|
10,651,600
|
27.00
|
0.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|