|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.35
-0.05/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 8/1/2022
|
|
| Open |
18.65 |
| High |
18.80 |
| Low |
18.55 |
| Volume |
1,543,800 |
| Split-adjusted Price |
11.07 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.10 / +0.54%
|
18.65
|
18.80
|
18.55
|
18.70
|
18.66
|
11.07
|
1,543,800
|
|
|
7/29/2022
|
+0.10 / +0.54%
|
18.55
|
18.60
|
18.20
|
18.60
|
18.44
|
11.01
|
3,285,100
|
|
|
7/28/2022
|
+0.40 / +2.21%
|
18.35
|
18.65
|
18.10
|
18.50
|
18.39
|
10.95
|
4,598,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.10
|
17.99
|
10.71
|
845,000
|
|
|
7/26/2022
|
-0.05 / -0.28%
|
18.35
|
18.35
|
18.00
|
18.10
|
18.11
|
10.71
|
775,800
|
|
|
7/25/2022
|
-0.15 / -0.82%
|
18.20
|
18.25
|
17.90
|
18.15
|
18.04
|
10.74
|
1,693,000
|
|
|
7/22/2022
|
+0.10 / +0.55%
|
18.30
|
18.45
|
18.20
|
18.30
|
18.32
|
10.83
|
4,915,700
|
|
|
7/21/2022
|
+0.20 / +1.11%
|
18.50
|
18.55
|
18.05
|
18.20
|
18.37
|
10.77
|
2,392,700
|
|
|
7/20/2022
|
+0.40 / +2.27%
|
17.65
|
18.10
|
17.50
|
18.00
|
17.80
|
10.65
|
3,191,079
|
|
|
7/19/2022
|
0.00 / 0.00%
|
17.45
|
17.60
|
17.20
|
17.60
|
17.47
|
10.41
|
1,765,400
|
|
|
7/18/2022
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.56
|
10.41
|
10,895,800
|
|
|
7/15/2022
|
+0.25 / +1.45%
|
17.30
|
17.55
|
17.25
|
17.50
|
17.39
|
10.36
|
4,380,100
|
|
|
7/14/2022
|
+0.05 / +0.29%
|
17.10
|
17.30
|
17.05
|
17.25
|
17.18
|
10.21
|
2,880,400
|
|
|
7/13/2022
|
+0.50 / +2.99%
|
16.55
|
17.25
|
16.55
|
17.20
|
17.02
|
10.18
|
2,002,800
|
|
|
7/12/2022
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.35
|
16.70
|
16.63
|
9.88
|
7,185,100
|
|
|
7/11/2022
|
-0.30 / -1.79%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
9.76
|
784,700
|
|
|
7/8/2022
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.55
|
16.80
|
16.78
|
9.94
|
1,258,600
|
|
|
7/7/2022
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.35
|
16.80
|
16.59
|
9.94
|
1,103,600
|
|
|
7/6/2022
|
-0.30 / -1.73%
|
17.10
|
17.15
|
16.65
|
17.00
|
16.92
|
10.06
|
2,718,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|