|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.40
-0.05/-0.44%
3:04:59 PM
|
|
|
|
Closing price on 8/16/2022
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.10 |
| Volume |
1,187,100 |
| Split-adjusted Price |
11.39 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.05 / +0.26%
|
19.30
|
19.30
|
19.10
|
19.25
|
19.22
|
11.39
|
1,187,100
|
|
|
8/15/2022
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.80
|
19.20
|
19.06
|
11.36
|
4,453,300
|
|
|
8/12/2022
|
+0.20 / +1.08%
|
18.70
|
18.80
|
18.55
|
18.80
|
18.67
|
11.12
|
4,927,500
|
|
|
8/11/2022
|
-0.35 / -1.85%
|
19.10
|
19.15
|
18.50
|
18.60
|
18.93
|
11.01
|
4,749,900
|
|
|
8/10/2022
|
-0.05 / -0.26%
|
19.05
|
19.10
|
18.80
|
18.95
|
18.90
|
11.21
|
2,692,300
|
|
|
8/9/2022
|
+0.20 / +1.06%
|
18.80
|
19.15
|
18.70
|
19.00
|
18.92
|
11.24
|
3,043,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
18.90
|
18.95
|
18.60
|
18.80
|
18.72
|
11.12
|
2,363,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
18.75
|
18.90
|
18.55
|
18.80
|
18.66
|
11.12
|
1,719,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.55
|
18.80
|
18.78
|
11.12
|
8,521,700
|
|
|
8/3/2022
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.45
|
18.80
|
18.62
|
11.12
|
4,226,400
|
|
|
8/2/2022
|
+0.05 / +0.27%
|
18.70
|
18.75
|
18.45
|
18.75
|
18.62
|
11.09
|
2,153,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
504,900
|
7.70
|
1.32%
|
|
|
|
ACB
|
8,718,500
|
24.65
|
0.61%
|
|
|
|
BAB
|
7,400
|
11.80
|
0.00%
|
|
|
|
BID
|
1,836,300
|
49.05
|
0.72%
|
|
|
|
BVB
|
669,900
|
11.30
|
1.80%
|
|
|
|
CTG
|
17,487,600
|
35.70
|
2.15%
|
|
|
|
EIB
|
4,529,000
|
18.55
|
-0.27%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|