|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.40
-0.05/-0.44%
10:35:00 AM
|
|
|
|
Closing price on 5/4/2021
|
|
| Open |
21.20 |
| High |
21.70 |
| Low |
21.00 |
| Volume |
4,921,400 |
| Split-adjusted Price |
9.83 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|