Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2021	+0.20 / +0.73%	26.50	27.50	26.50	27.50	26.96	12.52	4,754,100
6/16/2021	-0.50 / -1.80%	27.85	27.85	27.00	27.30	27.31	12.43	5,613,854
6/15/2021	-0.10 / -0.36%	27.90	28.00	27.30	27.80	27.69	12.65	4,771,600
6/14/2021	-0.10 / -0.36%	28.00	28.10	27.50	27.90	27.84	12.70	7,562,400
6/11/2021	+0.90 / +3.32%	27.20	28.10	26.90	28.00	27.61	12.74	7,618,800
6/10/2021	-0.90 / -3.21%	28.00	28.30	27.00	27.10	27.60	12.34	4,809,300
6/9/2021	+1.10 / +4.09%	27.00	28.30	25.80	28.00	27.00	12.74	13,619,700
6/8/2021	-2.00 / -6.92%	28.30	29.00	26.90	26.90	27.75	12.24	9,546,900
6/7/2021	-1.50 / -4.93%	30.00	30.00	28.30	28.90	28.82	13.15	10,186,200
6/4/2021	+1.50 / +5.19%	28.90	30.80	28.25	30.40	29.18	13.84	14,704,200
6/3/2021	+1.20 / +4.33%	28.00	29.40	27.50	28.90	28.28	13.15	17,838,400
6/2/2021	-0.30 / -1.07%	27.45	28.00	27.00	27.70	27.34	12.61	9,966,900
6/1/2021	+0.55 / +2.00%	27.70	28.35	27.00	28.00	27.63	12.74	13,815,600
5/31/2021	+0.75 / +2.81%	26.75	27.50	26.20	27.45	26.81	12.49	11,145,300
5/28/2021	+1.00 / +3.89%	25.85	26.80	25.50	26.70	26.13	12.15	9,092,700
5/27/2021	+0.45 / +1.78%	25.30	26.50	25.30	25.70	25.84	11.70	11,178,900
5/26/2021	+0.35 / +1.41%	25.00	25.35	25.00	25.25	25.21	11.49	10,557,800
5/25/2021	-0.10 / -0.40%	24.75	25.00	24.65	24.90	24.84	11.33	10,987,400
5/24/2021	+0.05 / +0.20%	25.05	25.35	24.80	25.00	25.02	11.38	9,524,400
5/21/2021	+0.10 / +0.40%	24.85	25.50	24.75	24.95	25.17	11.36	10,045,500
5/20/2021	+1.60 / +6.88%	23.25	24.85	23.25	24.85	24.07	11.31	22,779,300
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

<<Previous 30 days Next 30 days>>

MSB News

22/11	MSB: Result of bond issuance
22/11	MSB: Granting limit to Tnex Finance
20/11	MSB: Approval for the credit limit to VTC Telecom
14/11	MSB: Approval for transaction with related parties
12/11	MSB: Relocation of Thai Nguyen branch