|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.00
-0.05/-0.41%
3:09:18 PM
|
|
|
|
Closing price on 5/29/2024
|
|
| Open |
14.35 |
| High |
14.35 |
| Low |
14.20 |
| Volume |
10,210,000 |
| Split-adjusted Price |
9.10 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.20
|
14.20
|
14.27
|
9.10
|
10,210,000
|
|
|
5/28/2024
|
+0.05 / +0.35%
|
14.35
|
14.35
|
14.20
|
14.35
|
14.29
|
9.20
|
14,298,500
|
|
|
5/27/2024
|
+0.05 / +0.35%
|
14.15
|
14.30
|
14.15
|
14.30
|
14.19
|
9.17
|
21,387,500
|
|
|
5/24/2024
|
-0.05 / -0.35%
|
14.25
|
14.50
|
14.00
|
14.25
|
14.23
|
9.13
|
10,031,800
|
|
|
5/23/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.21
|
9.17
|
3,521,900
|
|
|
5/22/2024
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.20
|
14.30
|
14.29
|
9.17
|
12,076,576
|
|
|
5/21/2024
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.20
|
14.40
|
14.31
|
9.23
|
14,316,000
|
|
|
5/20/2024
|
+0.15 / +1.05%
|
14.40
|
14.55
|
14.30
|
14.45
|
14.40
|
9.26
|
10,761,600
|
|
|
5/17/2024
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.25
|
14.30
|
14.33
|
9.17
|
4,058,000
|
|
|
5/16/2024
|
+0.25 / +1.77%
|
14.15
|
14.35
|
14.10
|
14.35
|
14.22
|
9.20
|
7,684,300
|
|
|
5/15/2024
|
+0.10 / +0.71%
|
14.05
|
14.10
|
13.90
|
14.10
|
14.01
|
9.04
|
11,891,500
|
|
|
5/14/2024
|
+0.05 / +0.36%
|
14.05
|
14.15
|
13.90
|
14.00
|
14.01
|
8.97
|
3,465,700
|
|
|
5/13/2024
|
-0.15 / -1.06%
|
14.00
|
14.05
|
13.90
|
13.95
|
13.97
|
8.94
|
2,937,900
|
|
|
5/10/2024
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.85
|
14.10
|
13.99
|
9.04
|
9,879,300
|
|
|
5/9/2024
|
0.00 / 0.00%
|
14.15
|
14.25
|
14.00
|
14.15
|
14.13
|
9.07
|
4,288,600
|
|
|
5/8/2024
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.15
|
14.06
|
9.07
|
15,144,100
|
|
|
5/7/2024
|
+0.15 / +1.07%
|
14.10
|
14.30
|
13.90
|
14.15
|
14.06
|
9.07
|
7,010,300
|
|
|
5/6/2024
|
+0.45 / +3.32%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.80
|
8.97
|
13,374,700
|
|
|
5/3/2024
|
-0.05 / -0.37%
|
13.70
|
13.75
|
13.50
|
13.55
|
13.58
|
8.69
|
4,880,300
|
|
|
5/2/2024
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.50
|
13.60
|
13.57
|
8.72
|
6,455,400
|
|
|
4/26/2024
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.45
|
13.60
|
13.54
|
8.72
|
3,524,000
|
|
|
4/25/2024
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.55
|
13.54
|
8.69
|
31,644,200
|
|
|
4/24/2024
|
+0.15 / +1.10%
|
13.70
|
13.85
|
13.65
|
13.75
|
13.74
|
8.81
|
10,629,000
|
|
|
4/23/2024
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.50
|
13.60
|
13.65
|
8.72
|
7,195,800
|
|
|
4/22/2024
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.45
|
13.55
|
13.52
|
8.69
|
3,539,400
|
|
|
4/19/2024
|
+0.25 / +1.89%
|
13.10
|
13.55
|
13.10
|
13.45
|
13.30
|
8.62
|
10,235,800
|
|
|
4/17/2024
|
-0.40 / -2.94%
|
13.65
|
13.75
|
13.20
|
13.20
|
13.43
|
8.46
|
17,647,200
|
|
|
4/16/2024
|
-0.20 / -1.45%
|
13.90
|
14.00
|
13.30
|
13.60
|
13.63
|
8.72
|
13,800,900
|
|
|
4/15/2024
|
-0.85 / -5.80%
|
14.65
|
14.75
|
13.80
|
13.80
|
14.35
|
8.85
|
17,443,400
|
|
|
4/12/2024
|
+0.30 / +2.09%
|
14.35
|
14.75
|
14.30
|
14.65
|
14.51
|
9.39
|
6,020,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|