|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.55
-0.20/-1.45%
3:09:16 PM
|
|
|
|
Closing price on 6/21/2024
|
|
| Open |
14.45 |
| High |
14.55 |
| Low |
14.40 |
| Volume |
6,193,400 |
| Split-adjusted Price |
9.26 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.40
|
14.45
|
14.46
|
9.26
|
6,193,400
|
|
|
6/20/2024
|
-0.15 / -1.03%
|
14.55
|
14.65
|
14.40
|
14.45
|
14.48
|
9.26
|
13,577,700
|
|
|
6/19/2024
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.40
|
14.60
|
14.51
|
9.36
|
18,398,700
|
|
|
6/18/2024
|
-0.20 / -1.35%
|
14.80
|
14.85
|
14.55
|
14.60
|
14.70
|
9.36
|
37,872,164
|
|
|
6/17/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.55
|
14.80
|
14.69
|
9.49
|
11,800,100
|
|
|
6/14/2024
|
-0.40 / -2.63%
|
15.25
|
15.25
|
14.80
|
14.80
|
15.05
|
9.49
|
4,989,000
|
|
|
6/13/2024
|
+0.25 / +1.67%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.09
|
9.74
|
9,859,900
|
|
|
6/12/2024
|
+0.10 / +0.67%
|
14.90
|
14.95
|
14.75
|
14.95
|
14.85
|
9.58
|
4,825,045
|
|
|
6/11/2024
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.81
|
9.52
|
29,079,830
|
|
|
6/10/2024
|
+0.10 / +0.68%
|
14.95
|
15.15
|
14.85
|
14.90
|
14.99
|
9.55
|
7,066,500
|
|
|
6/7/2024
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.75
|
14.80
|
14.82
|
9.49
|
3,918,700
|
|
|
6/6/2024
|
+0.10 / +0.68%
|
14.75
|
14.85
|
14.65
|
14.80
|
14.75
|
9.49
|
7,209,700
|
|
|
6/5/2024
|
-0.05 / -0.34%
|
14.85
|
14.90
|
14.60
|
14.70
|
14.74
|
9.42
|
35,995,600
|
|
|
6/4/2024
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.70
|
14.75
|
14.81
|
9.46
|
29,209,600
|
|
|
6/3/2024
|
+0.45 / +3.15%
|
14.40
|
14.95
|
14.35
|
14.75
|
14.72
|
9.46
|
22,356,800
|
|
|
5/31/2024
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.23
|
9.17
|
67,998,300
|
|
|
5/30/2024
|
0.00 / 0.00%
|
14.15
|
14.20
|
13.95
|
14.20
|
14.06
|
9.10
|
10,110,428
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,422,100
|
12.00
|
-1.64%
|
|
|
|
ACB
|
20,449,900
|
26.20
|
-1.32%
|
|
|
|
BAB
|
9,400
|
14.80
|
2.78%
|
|
|
|
BID
|
5,782,600
|
40.65
|
-0.12%
|
|
|
|
BVB
|
4,185,000
|
14.90
|
-1.32%
|
|
|
|
CTG
|
6,899,500
|
50.60
|
0.20%
|
|
|
|
EIB
|
10,651,600
|
27.00
|
0.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|