|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.30
-0.15/-1.31%
9:44:59 AM
|
|
|
|
Closing price on 5/19/2021
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.85 |
| Volume |
8,526,600 |
| Split-adjusted Price |
10.58 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
+0.25 / +1.09%
|
23.00
|
23.30
|
22.85
|
23.25
|
23.10
|
10.58
|
8,526,600
|
|
|
5/18/2021
|
-0.20 / -0.86%
|
23.20
|
23.35
|
22.60
|
23.00
|
22.60
|
10.47
|
6,124,600
|
|
|
5/17/2021
|
-0.20 / -0.85%
|
23.50
|
23.65
|
22.85
|
23.20
|
22.85
|
10.56
|
7,568,400
|
|
|
5/14/2021
|
+0.15 / +0.65%
|
23.30
|
23.65
|
23.10
|
23.40
|
23.39
|
10.65
|
11,371,400
|
|
|
5/13/2021
|
+0.05 / +0.22%
|
23.10
|
23.40
|
22.80
|
23.25
|
23.12
|
10.58
|
10,390,700
|
|
|
5/12/2021
|
+0.25 / +1.09%
|
22.95
|
23.20
|
22.70
|
23.20
|
22.91
|
10.56
|
7,042,000
|
|
|
5/11/2021
|
+0.35 / +1.55%
|
22.70
|
23.35
|
22.70
|
22.95
|
23.15
|
10.45
|
17,680,100
|
|
|
5/10/2021
|
+0.40 / +1.80%
|
22.00
|
22.75
|
21.90
|
22.60
|
22.37
|
10.29
|
13,456,800
|
|
|
5/7/2021
|
-0.20 / -0.89%
|
22.40
|
22.45
|
22.00
|
22.20
|
22.24
|
10.10
|
4,094,300
|
|
|
5/6/2021
|
+0.10 / +0.45%
|
22.50
|
22.75
|
22.25
|
22.40
|
22.54
|
10.20
|
12,258,100
|
|
|
5/5/2021
|
+0.70 / +3.24%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.01
|
10.15
|
19,686,000
|
|
|
5/4/2021
|
-0.10 / -0.46%
|
21.20
|
21.70
|
21.00
|
21.60
|
21.45
|
9.83
|
4,921,400
|
|
|
4/29/2021
|
+0.10 / +0.46%
|
21.65
|
21.75
|
21.35
|
21.70
|
21.63
|
9.88
|
3,835,500
|
|
|
4/28/2021
|
+0.35 / +1.65%
|
21.30
|
21.70
|
21.25
|
21.60
|
21.45
|
9.83
|
3,178,800
|
|
|
4/27/2021
|
-0.45 / -2.07%
|
21.50
|
21.75
|
21.25
|
21.25
|
21.34
|
9.67
|
19,836,300
|
|
|
4/26/2021
|
-0.20 / -0.91%
|
21.95
|
22.00
|
21.40
|
21.70
|
21.68
|
9.88
|
4,019,900
|
|
|
4/23/2021
|
+0.40 / +1.86%
|
21.10
|
22.00
|
21.00
|
21.90
|
21.47
|
9.97
|
3,599,100
|
|
|
4/22/2021
|
-0.90 / -4.02%
|
22.45
|
22.45
|
21.50
|
21.50
|
22.08
|
9.79
|
3,962,500
|
|
|
4/20/2021
|
+0.05 / +0.22%
|
22.75
|
23.00
|
21.95
|
22.40
|
22.72
|
10.20
|
8,192,700
|
|
|
4/19/2021
|
+0.20 / +0.90%
|
22.15
|
22.35
|
21.80
|
22.35
|
22.03
|
10.17
|
4,472,300
|
|
|
4/16/2021
|
-0.45 / -1.99%
|
22.25
|
22.55
|
21.70
|
22.15
|
22.08
|
10.08
|
4,800,500
|
|
|
4/15/2021
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.15
|
22.60
|
22.48
|
10.29
|
4,711,500
|
|
|
4/14/2021
|
+0.15 / +0.66%
|
22.60
|
22.90
|
22.30
|
22.90
|
22.57
|
10.42
|
4,611,600
|
|
|
4/13/2021
|
-0.55 / -2.36%
|
23.30
|
23.30
|
22.50
|
22.75
|
22.91
|
10.36
|
5,651,300
|
|
|
4/12/2021
|
+1.25 / +5.67%
|
22.10
|
23.30
|
21.85
|
23.30
|
22.29
|
10.61
|
10,339,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|