|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.15
+0.15/+1.25%
2:00:01 PM
|
|
|
|
Closing price on 5/6/2025
|
|
| Open |
11.25 |
| High |
11.35 |
| Low |
11.20 |
| Volume |
6,156,070 |
| Split-adjusted Price |
9.38 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.28
|
9.38
|
6,156,070
|
|
|
5/5/2025
|
+0.05 / +0.45%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.22
|
9.38
|
3,781,600
|
|
|
4/29/2025
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.21
|
9.33
|
4,446,746
|
|
|
4/28/2025
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.20
|
11.25
|
11.25
|
9.38
|
2,610,411
|
|
|
4/25/2025
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.25
|
11.30
|
11.29
|
9.42
|
7,604,540
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.29
|
9.46
|
14,580,008
|
|
|
4/23/2025
|
+0.25 / +2.25%
|
11.25
|
11.45
|
11.25
|
11.35
|
11.33
|
9.46
|
9,641,813
|
|
|
4/22/2025
|
-0.05 / -0.45%
|
11.10
|
11.25
|
10.55
|
11.10
|
11.00
|
9.25
|
24,857,712
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.10
|
11.15
|
11.16
|
9.29
|
13,777,403
|
|
|
4/18/2025
|
+0.25 / +2.29%
|
10.95
|
11.25
|
10.95
|
11.15
|
11.14
|
9.29
|
12,208,900
|
|
|
4/17/2025
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.75
|
10.90
|
10.84
|
9.08
|
7,558,568
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.80
|
10.85
|
10.88
|
9.04
|
22,390,900
|
|
|
4/15/2025
|
-0.25 / -2.25%
|
11.00
|
11.10
|
10.85
|
10.85
|
10.94
|
9.04
|
20,924,060
|
|
|
4/14/2025
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.95
|
11.10
|
11.02
|
9.25
|
8,113,300
|
|
|
4/11/2025
|
+0.35 / +3.27%
|
10.80
|
11.10
|
10.60
|
11.05
|
10.84
|
9.21
|
22,791,900
|
|
|
4/10/2025
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.92
|
4,388,773
|
|
|
4/9/2025
|
-0.20 / -1.96%
|
9.50
|
10.30
|
9.50
|
10.00
|
9.94
|
8.33
|
26,496,500
|
|
|
4/8/2025
|
-0.75 / -6.85%
|
10.50
|
10.65
|
10.20
|
10.20
|
10.28
|
8.50
|
21,556,300
|
|
|
4/4/2025
|
-0.30 / -2.67%
|
10.50
|
11.00
|
10.50
|
10.95
|
10.63
|
9.13
|
32,286,490
|
|
|
4/3/2025
|
-0.80 / -6.64%
|
11.60
|
11.70
|
11.25
|
11.25
|
11.36
|
9.38
|
23,727,700
|
|
|
4/2/2025
|
-0.15 / -1.23%
|
12.25
|
12.30
|
12.05
|
12.05
|
12.11
|
10.04
|
6,374,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.20
|
12.11
|
10.17
|
16,326,391
|
|
|
3/31/2025
|
+0.35 / +2.95%
|
11.80
|
12.25
|
11.75
|
12.20
|
12.04
|
10.17
|
26,607,100
|
|
|
3/28/2025
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.75
|
11.85
|
11.84
|
9.88
|
21,809,500
|
|
|
3/27/2025
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.70
|
11.80
|
11.78
|
9.83
|
19,300,100
|
|
|
3/26/2025
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.75
|
11.80
|
11.85
|
9.83
|
4,747,000
|
|
|
3/25/2025
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.75
|
11.90
|
11.92
|
9.92
|
31,954,030
|
|
|
3/24/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.74
|
9.92
|
14,687,780
|
|
|
3/21/2025
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.80
|
11.80
|
11.86
|
9.83
|
11,301,000
|
|
|
3/20/2025
|
-0.25 / -2.07%
|
12.15
|
12.20
|
11.75
|
11.85
|
11.91
|
9.88
|
23,251,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,974,000
|
12.80
|
0.00%
|
|
|
|
ACB
|
11,339,600
|
25.80
|
1.38%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
2,548,100
|
37.65
|
1.48%
|
|
|
|
BVB
|
1,159,600
|
13.40
|
-0.74%
|
|
|
|
CTG
|
4,423,800
|
49.10
|
1.24%
|
|
|
|
EIB
|
6,033,400
|
21.95
|
2.09%
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|