|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.40
+0.05/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 7/5/2021
|
|
| Open |
31.30 |
| High |
31.45 |
| Low |
30.50 |
| Volume |
11,429,900 |
| Split-adjusted Price |
14.29 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
+0.25 / +0.80%
|
31.30
|
31.45
|
30.50
|
31.40
|
31.05
|
14.29
|
11,429,900
|
|
|
7/2/2021
|
+0.15 / +0.48%
|
31.15
|
31.60
|
30.95
|
31.15
|
31.31
|
14.18
|
10,115,300
|
|
|
7/1/2021
|
+0.80 / +2.65%
|
30.20
|
31.05
|
30.10
|
31.00
|
30.68
|
14.11
|
20,224,500
|
|
|
6/30/2021
|
-0.10 / -0.33%
|
30.55
|
30.60
|
29.90
|
30.20
|
30.29
|
13.75
|
8,707,900
|
|
|
6/29/2021
|
0.00 / 0.00%
|
30.30
|
31.00
|
30.15
|
30.30
|
30.69
|
13.79
|
15,280,600
|
|
|
6/28/2021
|
+1.95 / +6.88%
|
28.60
|
30.30
|
28.60
|
30.30
|
29.39
|
13.79
|
26,626,300
|
|
|
6/25/2021
|
0.00 / 0.00%
|
28.35
|
28.40
|
27.90
|
28.35
|
28.22
|
12.90
|
5,347,400
|
|
|
6/24/2021
|
-0.05 / -0.18%
|
28.50
|
28.55
|
27.80
|
28.35
|
28.25
|
12.90
|
3,799,500
|
|
|
6/23/2021
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.00
|
28.40
|
28.40
|
12.93
|
5,455,500
|
|
|
6/22/2021
|
+0.60 / +2.16%
|
28.00
|
28.70
|
27.75
|
28.40
|
28.21
|
12.93
|
11,162,500
|
|
|
6/21/2021
|
-0.15 / -0.54%
|
27.95
|
27.95
|
27.45
|
27.80
|
27.74
|
12.65
|
4,210,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|