|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
0.00/0.00%
9:05:00 AM
|
|
|
|
Closing price on 6/18/2021
|
|
| Open |
27.60 |
| High |
27.95 |
| Low |
27.40 |
| Volume |
6,309,400 |
| Split-adjusted Price |
12.72 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.45 / +1.64%
|
27.60
|
27.95
|
27.40
|
27.95
|
27.65
|
12.72
|
6,309,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:05:00 AM
|
|
|
|
|