|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.35
-0.05/-0.44%
11:15:00 AM
|
|
|
|
Closing price on 7/4/2023
|
|
| Open |
12.65 |
| High |
12.70 |
| Low |
12.55 |
| Volume |
5,456,100 |
| Split-adjusted Price |
9.77 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.64
|
9.77
|
5,456,100
|
|
|
7/3/2023
|
+0.05 / +0.40%
|
12.65
|
12.65
|
12.55
|
12.65
|
12.59
|
9.73
|
3,871,400
|
|
|
6/30/2023
|
-0.15 / -1.18%
|
12.75
|
12.75
|
12.50
|
12.60
|
12.59
|
9.69
|
8,485,700
|
|
|
6/29/2023
|
-0.20 / -1.54%
|
12.95
|
13.00
|
12.70
|
12.75
|
12.82
|
9.81
|
4,983,200
|
|
|
6/28/2023
|
+0.15 / +1.17%
|
12.80
|
13.00
|
12.75
|
12.95
|
12.88
|
9.96
|
5,853,500
|
|
|
6/27/2023
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.70
|
12.80
|
12.78
|
9.85
|
5,211,300
|
|
|
6/26/2023
|
-0.20 / -1.54%
|
13.00
|
13.05
|
12.70
|
12.80
|
12.83
|
9.85
|
7,486,100
|
|
|
6/23/2023
|
-0.05 / -0.38%
|
13.05
|
13.15
|
12.90
|
13.00
|
13.05
|
10.00
|
5,534,900
|
|
|
6/22/2023
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.95
|
13.05
|
13.03
|
10.04
|
12,505,200
|
|
|
6/21/2023
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.86
|
9.96
|
4,815,000
|
|
|
6/20/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.76
|
9.92
|
8,799,500
|
|
|
6/19/2023
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.70
|
12.80
|
12.79
|
9.85
|
13,446,300
|
|
|
6/16/2023
|
-0.05 / -0.39%
|
13.00
|
13.05
|
12.80
|
12.90
|
12.93
|
9.92
|
7,678,200
|
|
|
6/15/2023
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.75
|
12.95
|
12.86
|
9.96
|
4,560,000
|
|
|
6/14/2023
|
-0.20 / -1.53%
|
13.10
|
13.30
|
12.90
|
12.90
|
13.07
|
9.92
|
18,033,400
|
|
|
6/13/2023
|
0.00 / 0.00%
|
13.15
|
13.15
|
12.90
|
13.10
|
13.02
|
10.08
|
6,454,200
|
|
|
6/12/2023
|
0.00 / 0.00%
|
13.15
|
13.20
|
12.90
|
13.10
|
13.07
|
10.08
|
13,603,200
|
|
|
6/9/2023
|
+0.40 / +3.15%
|
12.65
|
13.10
|
12.60
|
13.10
|
12.90
|
10.08
|
8,203,900
|
|
|
6/8/2023
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.65
|
12.70
|
12.77
|
9.77
|
6,137,100
|
|
|
6/7/2023
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.75
|
13.00
|
12.91
|
10.00
|
10,064,900
|
|
|
6/6/2023
|
+0.15 / +1.19%
|
12.60
|
12.80
|
12.55
|
12.80
|
12.67
|
9.85
|
6,797,200
|
|
|
6/5/2023
|
-0.05 / -0.39%
|
12.80
|
12.85
|
12.50
|
12.65
|
12.63
|
9.73
|
16,565,700
|
|
|
6/2/2023
|
+0.40 / +3.25%
|
12.45
|
12.75
|
12.40
|
12.70
|
12.58
|
9.77
|
8,977,500
|
|
|
6/1/2023
|
+0.30 / +2.50%
|
12.00
|
12.35
|
11.95
|
12.30
|
12.12
|
9.46
|
4,706,700
|
|
|
5/31/2023
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.95
|
12.00
|
12.00
|
9.23
|
1,917,300
|
|
|
5/30/2023
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.98
|
9.23
|
11,931,600
|
|
|
5/29/2023
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.90
|
11.95
|
11.95
|
9.19
|
23,761,200
|
|
|
5/26/2023
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.85
|
11.85
|
11.90
|
9.12
|
1,456,600
|
|
|
5/25/2023
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.90
|
11.95
|
11.95
|
9.19
|
3,756,747
|
|
|
5/24/2023
|
-0.15 / -1.23%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.03
|
9.23
|
1,748,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|