|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.40
+0.05/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 4/9/2021
|
|
| Open |
22.05 |
| High |
22.05 |
| Low |
21.75 |
| Volume |
6,552,600 |
| Split-adjusted Price |
10.04 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
0.00 / 0.00%
|
22.05
|
22.05
|
21.75
|
22.05
|
21.93
|
10.04
|
6,552,600
|
|
|
4/8/2021
|
-0.65 / -2.86%
|
22.70
|
22.75
|
22.00
|
22.05
|
22.36
|
10.04
|
4,692,700
|
|
|
4/7/2021
|
-0.05 / -0.22%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.54
|
10.33
|
4,460,400
|
|
|
4/6/2021
|
-0.05 / -0.22%
|
22.80
|
22.85
|
22.55
|
22.75
|
22.73
|
10.36
|
6,024,100
|
|
|
4/5/2021
|
+0.20 / +0.88%
|
22.65
|
22.80
|
22.50
|
22.80
|
22.67
|
10.38
|
6,408,700
|
|
|
4/2/2021
|
+0.45 / +2.03%
|
22.30
|
22.60
|
21.80
|
22.60
|
22.24
|
10.29
|
8,235,700
|
|
|
4/1/2021
|
+0.30 / +1.37%
|
21.85
|
22.15
|
21.85
|
22.15
|
22.05
|
10.08
|
5,410,400
|
|
|
3/31/2021
|
+0.20 / +0.92%
|
21.65
|
22.05
|
21.30
|
21.85
|
21.64
|
9.95
|
6,208,800
|
|
|
3/30/2021
|
0.00 / 0.00%
|
21.65
|
21.70
|
21.30
|
21.65
|
21.51
|
9.85
|
3,757,300
|
|
|
3/29/2021
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.30
|
21.65
|
21.57
|
9.85
|
6,127,400
|
|
|
3/26/2021
|
0.00 / 0.00%
|
21.75
|
21.80
|
20.90
|
21.75
|
21.34
|
9.90
|
4,614,500
|
|
|
3/25/2021
|
-0.25 / -1.14%
|
21.45
|
22.00
|
21.45
|
21.75
|
21.72
|
9.90
|
5,718,400
|
|
|
3/24/2021
|
+0.50 / +2.33%
|
21.50
|
22.50
|
21.20
|
22.00
|
21.64
|
10.01
|
6,169,500
|
|
|
3/23/2021
|
-0.50 / -2.27%
|
21.90
|
21.90
|
21.25
|
21.50
|
21.52
|
9.79
|
21,889,400
|
|
|
3/22/2021
|
-0.45 / -2.00%
|
22.35
|
22.35
|
21.60
|
22.00
|
21.94
|
10.01
|
34,163,200
|
|
|
3/19/2021
|
-0.05 / -0.22%
|
22.30
|
22.45
|
21.80
|
22.45
|
22.12
|
10.22
|
26,436,100
|
|
|
3/18/2021
|
+0.30 / +1.35%
|
22.20
|
22.50
|
21.00
|
22.50
|
22.35
|
10.24
|
11,309,900
|
|
|
3/17/2021
|
+0.30 / +1.37%
|
21.80
|
22.60
|
21.70
|
22.20
|
22.19
|
10.10
|
12,751,589
|
|
|
3/16/2021
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.00
|
21.90
|
21.45
|
9.97
|
6,608,200
|
|
|
3/15/2021
|
+0.70 / +3.37%
|
20.95
|
21.50
|
20.85
|
21.50
|
21.18
|
9.79
|
11,402,000
|
|
|
3/12/2021
|
-0.20 / -0.95%
|
21.00
|
21.05
|
20.60
|
20.80
|
20.79
|
9.47
|
4,610,100
|
|
|
3/11/2021
|
+1.05 / +5.26%
|
20.00
|
21.00
|
19.90
|
21.00
|
20.18
|
9.56
|
8,762,500
|
|
|
3/10/2021
|
+0.15 / +0.76%
|
19.80
|
19.95
|
19.60
|
19.95
|
19.77
|
9.08
|
2,986,000
|
|
|
3/9/2021
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.80
|
19.59
|
9.01
|
2,822,800
|
|
|
3/8/2021
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.50
|
19.80
|
19.74
|
9.01
|
2,667,300
|
|
|
3/5/2021
|
+0.20 / +1.02%
|
19.65
|
19.80
|
19.25
|
19.80
|
19.50
|
9.01
|
1,846,600
|
|
|
3/4/2021
|
-0.60 / -2.97%
|
20.30
|
20.30
|
19.35
|
19.60
|
19.89
|
8.92
|
3,571,700
|
|
|
3/3/2021
|
+1.25 / +6.60%
|
18.95
|
20.20
|
18.65
|
20.20
|
19.03
|
9.19
|
5,598,100
|
|
|
3/2/2021
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.65
|
18.95
|
18.85
|
8.63
|
2,391,700
|
|
|
3/1/2021
|
+0.20 / +1.07%
|
18.75
|
18.95
|
18.65
|
18.95
|
18.81
|
8.63
|
3,239,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|