|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
17.45
+1.10/+6.73%
10:40:01 AM
|
|
|
|
Closing price on 6/24/2024
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.15 |
| Volume |
19,443,900 |
| Split-adjusted Price |
10.88 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
-0.30 / -2.08%
|
14.45
|
14.45
|
14.15
|
14.15
|
14.25
|
10.88
|
19,443,900
|
|
|
6/21/2024
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.40
|
14.45
|
14.46
|
11.12
|
6,193,400
|
|
|
6/20/2024
|
-0.15 / -1.03%
|
14.55
|
14.65
|
14.40
|
14.45
|
14.48
|
11.12
|
13,577,700
|
|
|
6/19/2024
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.40
|
14.60
|
14.51
|
11.23
|
18,398,700
|
|
|
6/18/2024
|
-0.20 / -1.35%
|
14.80
|
14.85
|
14.55
|
14.60
|
14.70
|
11.23
|
37,872,164
|
|
|
6/17/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.55
|
14.80
|
14.69
|
11.38
|
11,800,100
|
|
|
6/14/2024
|
-0.40 / -2.63%
|
15.25
|
15.25
|
14.80
|
14.80
|
15.05
|
11.38
|
4,989,000
|
|
|
6/13/2024
|
+0.25 / +1.67%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.09
|
11.69
|
9,859,900
|
|
|
6/12/2024
|
+0.10 / +0.67%
|
14.90
|
14.95
|
14.75
|
14.95
|
14.85
|
11.50
|
4,825,045
|
|
|
6/11/2024
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.81
|
11.42
|
29,079,830
|
|
|
6/10/2024
|
+0.10 / +0.68%
|
14.95
|
15.15
|
14.85
|
14.90
|
14.99
|
11.46
|
7,066,500
|
|
|
6/7/2024
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.75
|
14.80
|
14.82
|
11.38
|
3,918,700
|
|
|
6/6/2024
|
+0.10 / +0.68%
|
14.75
|
14.85
|
14.65
|
14.80
|
14.75
|
11.38
|
7,209,700
|
|
|
6/5/2024
|
-0.05 / -0.34%
|
14.85
|
14.90
|
14.60
|
14.70
|
14.74
|
11.31
|
35,995,600
|
|
|
6/4/2024
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.70
|
14.75
|
14.81
|
11.35
|
29,209,600
|
|
|
6/3/2024
|
+0.45 / +3.15%
|
14.40
|
14.95
|
14.35
|
14.75
|
14.72
|
11.35
|
22,356,800
|
|
|
5/31/2024
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.23
|
11.00
|
67,998,300
|
|
|
5/30/2024
|
0.00 / 0.00%
|
14.15
|
14.20
|
13.95
|
14.20
|
14.06
|
10.92
|
10,110,428
|
|
|
5/29/2024
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.20
|
14.20
|
14.27
|
10.92
|
10,210,000
|
|
|
5/28/2024
|
+0.05 / +0.35%
|
14.35
|
14.35
|
14.20
|
14.35
|
14.29
|
11.04
|
14,298,500
|
|
|
5/27/2024
|
+0.05 / +0.35%
|
14.15
|
14.30
|
14.15
|
14.30
|
14.19
|
11.00
|
21,387,500
|
|
|
5/24/2024
|
-0.05 / -0.35%
|
14.25
|
14.50
|
14.00
|
14.25
|
14.23
|
10.96
|
10,031,800
|
|
|
5/23/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.21
|
11.00
|
3,521,900
|
|
|
5/22/2024
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.20
|
14.30
|
14.29
|
11.00
|
12,076,576
|
|
|
5/21/2024
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.20
|
14.40
|
14.31
|
11.08
|
14,316,000
|
|
|
5/20/2024
|
+0.15 / +1.05%
|
14.40
|
14.55
|
14.30
|
14.45
|
14.40
|
11.12
|
10,761,600
|
|
|
5/17/2024
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.25
|
14.30
|
14.33
|
11.00
|
4,058,000
|
|
|
5/16/2024
|
+0.25 / +1.77%
|
14.15
|
14.35
|
14.10
|
14.35
|
14.22
|
11.04
|
7,684,300
|
|
|
5/15/2024
|
+0.10 / +0.71%
|
14.05
|
14.10
|
13.90
|
14.10
|
14.01
|
10.85
|
11,891,500
|
|
|
5/14/2024
|
+0.05 / +0.36%
|
14.05
|
14.15
|
13.90
|
14.00
|
14.01
|
10.77
|
3,465,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,354,700
|
14.10
|
5.22%
|
|
|
|
ACB
|
13,495,700
|
28.35
|
1.25%
|
|
|
|
BAB
|
51,600
|
15.30
|
0.66%
|
|
|
|
BID
|
10,307,800
|
41.95
|
3.07%
|
|
|
|
BVB
|
8,154,900
|
16.90
|
6.29%
|
|
|
|
CTG
|
7,870,200
|
51.90
|
2.57%
|
|
|
|
EIB
|
7,137,200
|
31.10
|
2.98%
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|