|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
-0.05/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 7/5/2022
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
2,064,900 |
| Split-adjusted Price |
10.24 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
+0.20 / +1.17%
|
17.20
|
17.50
|
17.10
|
17.30
|
17.25
|
10.24
|
2,064,900
|
|
|
7/4/2022
|
+0.10 / +0.59%
|
17.05
|
17.20
|
16.95
|
17.10
|
17.07
|
10.12
|
572,200
|
|
|
7/1/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.40
|
17.00
|
16.68
|
10.06
|
1,248,200
|
|
|
6/30/2022
|
-0.25 / -1.45%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.05
|
10.06
|
1,735,400
|
|
|
6/29/2022
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.90
|
17.25
|
17.06
|
10.21
|
729,900
|
|
|
6/28/2022
|
+0.35 / +2.08%
|
16.85
|
17.40
|
16.30
|
17.20
|
16.88
|
10.18
|
3,370,100
|
|
|
6/27/2022
|
+0.30 / +1.81%
|
16.50
|
16.85
|
16.35
|
16.85
|
16.61
|
9.97
|
1,418,500
|
|
|
6/24/2022
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.35
|
16.55
|
16.47
|
9.79
|
1,386,900
|
|
|
6/23/2022
|
+0.45 / +2.80%
|
16.10
|
16.50
|
15.65
|
16.50
|
16.12
|
9.76
|
4,920,200
|
|
|
6/22/2022
|
+1.05 / +7.00%
|
15.35
|
16.05
|
15.00
|
16.05
|
15.49
|
9.50
|
8,959,000
|
|
|
6/21/2022
|
0.00 / 0.00%
|
14.60
|
15.10
|
13.95
|
15.00
|
14.56
|
8.88
|
4,168,300
|
|
|
6/20/2022
|
-1.05 / -6.54%
|
16.10
|
16.30
|
14.95
|
15.00
|
15.61
|
8.88
|
6,408,500
|
|
|
6/17/2022
|
-1.20 / -6.96%
|
16.90
|
16.90
|
16.05
|
16.05
|
16.29
|
9.50
|
6,740,500
|
|
|
6/16/2022
|
-0.15 / -0.86%
|
17.50
|
18.00
|
17.15
|
17.25
|
17.41
|
10.21
|
1,660,600
|
|
|
6/15/2022
|
-0.55 / -3.06%
|
18.00
|
18.10
|
16.80
|
17.40
|
17.37
|
10.30
|
2,961,700
|
|
|
6/14/2022
|
-0.35 / -1.91%
|
18.30
|
18.60
|
17.50
|
17.95
|
18.20
|
10.62
|
1,837,500
|
|
|
6/13/2022
|
-1.35 / -6.87%
|
18.80
|
19.30
|
18.30
|
18.30
|
18.68
|
10.83
|
2,323,300
|
|
|
6/10/2022
|
-0.40 / -2.00%
|
19.85
|
20.15
|
19.65
|
19.65
|
19.85
|
11.63
|
1,152,100
|
|
|
6/9/2022
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.95
|
20.05
|
20.07
|
11.86
|
390,300
|
|
|
6/8/2022
|
+0.65 / +3.33%
|
19.55
|
20.15
|
19.50
|
20.15
|
19.88
|
11.92
|
2,045,900
|
|
|
6/7/2022
|
-0.30 / -1.52%
|
19.60
|
19.80
|
19.10
|
19.50
|
19.35
|
11.54
|
624,800
|
|
|
6/6/2022
|
+0.20 / +1.02%
|
19.85
|
19.90
|
19.60
|
19.80
|
19.74
|
11.72
|
1,049,500
|
|
|
6/3/2022
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.30
|
19.60
|
19.57
|
11.60
|
1,145,000
|
|
|
6/2/2022
|
-0.70 / -3.43%
|
20.30
|
20.50
|
19.60
|
19.70
|
20.02
|
11.66
|
2,762,700
|
|
|
6/1/2022
|
-0.10 / -0.49%
|
20.40
|
20.55
|
20.10
|
20.40
|
20.31
|
12.07
|
1,224,200
|
|
|
5/31/2022
|
-0.20 / -0.97%
|
20.55
|
20.55
|
20.15
|
20.50
|
20.35
|
12.13
|
3,033,600
|
|
|
5/30/2022
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.48
|
12.25
|
1,365,700
|
|
|
5/27/2022
|
+0.85 / +4.30%
|
19.85
|
20.60
|
19.65
|
20.60
|
20.21
|
12.19
|
2,873,600
|
|
|
5/26/2022
|
-0.05 / -0.25%
|
19.85
|
20.00
|
19.70
|
19.75
|
19.81
|
11.69
|
1,415,700
|
|
|
5/25/2022
|
+0.80 / +4.21%
|
19.10
|
19.80
|
19.05
|
19.80
|
19.39
|
11.72
|
4,735,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|