|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.35
+0.05/+0.31%
3:09:16 PM
|
|
|
|
Closing price on 5/10/2024
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.85 |
| Volume |
9,879,300 |
| Split-adjusted Price |
7.53 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.85
|
14.10
|
13.99
|
7.53
|
9,879,300
|
|
|
5/9/2024
|
0.00 / 0.00%
|
14.15
|
14.25
|
14.00
|
14.15
|
14.13
|
7.56
|
4,288,600
|
|
|
5/8/2024
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.15
|
14.06
|
7.56
|
15,144,100
|
|
|
5/7/2024
|
+0.15 / +1.07%
|
14.10
|
14.30
|
13.90
|
14.15
|
14.06
|
7.56
|
7,010,300
|
|
|
5/6/2024
|
+0.45 / +3.32%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.80
|
7.48
|
13,374,700
|
|
|
5/3/2024
|
-0.05 / -0.37%
|
13.70
|
13.75
|
13.50
|
13.55
|
13.58
|
7.24
|
4,880,300
|
|
|
5/2/2024
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.50
|
13.60
|
13.57
|
7.26
|
6,455,400
|
|
|
4/26/2024
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.45
|
13.60
|
13.54
|
7.26
|
3,524,000
|
|
|
4/25/2024
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.55
|
13.54
|
7.24
|
31,644,200
|
|
|
4/24/2024
|
+0.15 / +1.10%
|
13.70
|
13.85
|
13.65
|
13.75
|
13.74
|
7.35
|
10,629,000
|
|
|
4/23/2024
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.50
|
13.60
|
13.65
|
7.26
|
7,195,800
|
|
|
4/22/2024
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.45
|
13.55
|
13.52
|
7.24
|
3,539,400
|
|
|
4/19/2024
|
+0.25 / +1.89%
|
13.10
|
13.55
|
13.10
|
13.45
|
13.30
|
7.18
|
10,235,800
|
|
|
4/17/2024
|
-0.40 / -2.94%
|
13.65
|
13.75
|
13.20
|
13.20
|
13.43
|
7.05
|
17,647,200
|
|
|
4/16/2024
|
-0.20 / -1.45%
|
13.90
|
14.00
|
13.30
|
13.60
|
13.63
|
7.26
|
13,800,900
|
|
|
4/15/2024
|
-0.85 / -5.80%
|
14.65
|
14.75
|
13.80
|
13.80
|
14.35
|
7.37
|
17,443,400
|
|
|
4/12/2024
|
+0.30 / +2.09%
|
14.35
|
14.75
|
14.30
|
14.65
|
14.51
|
7.83
|
6,020,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.20
|
14.35
|
14.32
|
7.67
|
2,494,900
|
|
|
4/10/2024
|
-0.10 / -0.69%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.48
|
7.67
|
4,246,700
|
|
|
4/9/2024
|
+0.25 / +1.76%
|
14.25
|
14.45
|
14.25
|
14.45
|
14.32
|
7.72
|
4,119,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.29
|
7.59
|
4,038,000
|
|
|
4/5/2024
|
-0.20 / -1.39%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.29
|
7.59
|
7,661,300
|
|
|
4/4/2024
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.47
|
7.69
|
8,075,000
|
|
|
4/3/2024
|
-0.05 / -0.34%
|
14.65
|
14.95
|
14.55
|
14.55
|
14.72
|
7.77
|
14,766,600
|
|
|
4/2/2024
|
+0.20 / +1.39%
|
14.35
|
14.65
|
14.20
|
14.60
|
14.36
|
7.80
|
6,663,200
|
|
|
4/1/2024
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.35
|
14.40
|
14.45
|
7.69
|
10,087,400
|
|
|
3/29/2024
|
-0.35 / -2.35%
|
14.80
|
14.80
|
14.55
|
14.55
|
14.62
|
7.77
|
11,481,300
|
|
|
3/28/2024
|
+0.15 / +1.02%
|
14.85
|
15.05
|
14.75
|
14.90
|
14.88
|
7.96
|
16,909,300
|
|
|
3/27/2024
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.75
|
14.75
|
14.82
|
7.88
|
16,853,600
|
|
|
3/26/2024
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.65
|
14.80
|
14.76
|
7.91
|
17,881,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|