|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.35
-0.20/-1.59%
3:09:18 PM
|
|
|
|
Closing price on 7/3/2024
|
|
| Open |
14.70 |
| High |
14.75 |
| Low |
14.60 |
| Volume |
5,531,000 |
| Split-adjusted Price |
9.46 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.60
|
14.75
|
14.69
|
9.46
|
5,531,000
|
|
|
7/2/2024
|
+0.20 / +1.38%
|
14.50
|
14.75
|
14.35
|
14.70
|
14.60
|
9.42
|
4,151,600
|
|
|
7/1/2024
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.31
|
9.29
|
7,610,900
|
|
|
6/28/2024
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.37
|
9.17
|
9,814,037
|
|
|
6/27/2024
|
+0.25 / +1.75%
|
14.35
|
14.70
|
14.35
|
14.50
|
14.54
|
9.29
|
45,501,900
|
|
|
6/26/2024
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.05
|
14.25
|
14.21
|
9.13
|
35,444,092
|
|
|
6/25/2024
|
+0.10 / +0.71%
|
14.15
|
14.30
|
14.10
|
14.25
|
14.20
|
9.13
|
21,246,700
|
|
|
6/24/2024
|
-0.30 / -2.08%
|
14.45
|
14.45
|
14.15
|
14.15
|
14.25
|
9.07
|
19,443,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|