|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.40
0.00/0.00%
1:05:01 PM
|
|
|
|
Closing price on 5/29/2023
|
|
| Open |
11.95 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
23,761,200 |
| Split-adjusted Price |
9.19 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.90
|
11.95
|
11.95
|
9.19
|
23,761,200
|
|
|
5/26/2023
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.85
|
11.85
|
11.90
|
9.12
|
1,456,600
|
|
|
5/25/2023
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.90
|
11.95
|
11.95
|
9.19
|
3,756,747
|
|
|
5/24/2023
|
-0.15 / -1.23%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.03
|
9.23
|
1,748,800
|
|
|
5/23/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.05
|
12.15
|
12.11
|
9.35
|
13,589,200
|
|
|
5/22/2023
|
+0.05 / +0.41%
|
12.10
|
12.15
|
12.05
|
12.15
|
12.10
|
9.35
|
14,255,800
|
|
|
5/19/2023
|
+0.05 / +0.41%
|
12.05
|
12.10
|
11.95
|
12.10
|
12.02
|
9.31
|
2,405,900
|
|
|
5/18/2023
|
+0.05 / +0.42%
|
12.05
|
12.15
|
12.00
|
12.05
|
12.06
|
9.27
|
5,067,200
|
|
|
5/17/2023
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.06
|
9.23
|
2,067,600
|
|
|
5/16/2023
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.10
|
12.10
|
12.16
|
9.31
|
17,054,800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.15
|
12.25
|
12.26
|
9.42
|
10,249,800
|
|
|
5/12/2023
|
+0.10 / +0.82%
|
12.15
|
12.25
|
12.00
|
12.25
|
12.08
|
9.42
|
3,271,700
|
|
|
5/11/2023
|
-0.10 / -0.82%
|
12.25
|
12.30
|
12.15
|
12.15
|
12.19
|
9.35
|
2,824,600
|
|
|
5/10/2023
|
+0.15 / +1.24%
|
12.10
|
12.25
|
12.00
|
12.25
|
12.12
|
9.42
|
2,289,500
|
|
|
5/9/2023
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.10
|
12.05
|
9.31
|
14,957,100
|
|
|
5/8/2023
|
+0.25 / +2.10%
|
12.00
|
12.15
|
11.95
|
12.15
|
12.02
|
9.35
|
3,126,000
|
|
|
5/5/2023
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.90
|
11.90
|
11.93
|
9.15
|
5,244,800
|
|
|
5/4/2023
|
+0.25 / +2.13%
|
11.85
|
12.05
|
11.80
|
12.00
|
11.98
|
9.23
|
14,179,200
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.76
|
9.04
|
9,283,300
|
|
|
4/27/2023
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.75
|
11.75
|
11.83
|
9.04
|
3,138,500
|
|
|
4/26/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.84
|
9.12
|
7,279,800
|
|
|
4/25/2023
|
-0.25 / -2.05%
|
12.30
|
12.35
|
11.95
|
11.95
|
12.05
|
9.19
|
5,116,100
|
|
|
4/24/2023
|
-0.15 / -1.21%
|
12.25
|
12.35
|
12.15
|
12.20
|
12.22
|
9.38
|
33,041,900
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.10
|
12.35
|
12.27
|
9.50
|
4,682,200
|
|
|
4/20/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.35
|
12.27
|
9.50
|
4,329,500
|
|
|
4/19/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.25
|
12.35
|
12.40
|
9.50
|
33,118,000
|
|
|
4/18/2023
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.45
|
12.55
|
12.56
|
9.65
|
2,446,300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.62
|
9.77
|
1,939,300
|
|
|
4/14/2023
|
+0.25 / +2.01%
|
12.50
|
12.90
|
12.40
|
12.70
|
12.66
|
9.77
|
6,130,000
|
|
|
4/13/2023
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.35
|
12.45
|
12.44
|
9.58
|
11,161,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
397,400
|
7.40
|
0.00%
|
|
|
|
ACB
|
1,027,700
|
24.95
|
-0.20%
|
|
|
|
BAB
|
4,100
|
11.60
|
-1.69%
|
|
|
|
BID
|
586,200
|
46.25
|
0.00%
|
|
|
|
BVB
|
228,900
|
11.20
|
0.00%
|
|
|
|
CTG
|
1,041,800
|
35.00
|
-0.85%
|
|
|
|
EIB
|
523,900
|
18.25
|
-0.27%
|
|
|
|
EVF
|
832,800
|
10.50
|
-1.87%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|