|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.00
+0.05/+0.42%
3:05:02 PM
|
|
|
|
Closing price on 8/17/2021
|
|
| Open |
31.80 |
| High |
31.90 |
| Low |
31.05 |
| Volume |
15,570,800 |
| Split-adjusted Price |
14.29 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.10 / -0.32%
|
31.80
|
31.90
|
31.05
|
31.40
|
31.49
|
14.29
|
15,570,800
|
|
|
8/16/2021
|
+0.85 / +2.77%
|
30.70
|
31.90
|
30.10
|
31.50
|
30.94
|
14.34
|
16,130,200
|
|
|
8/13/2021
|
-0.45 / -1.45%
|
31.00
|
31.00
|
29.85
|
30.65
|
30.42
|
13.95
|
6,202,000
|
|
|
8/12/2021
|
+0.10 / +0.32%
|
31.00
|
31.10
|
30.60
|
31.10
|
30.86
|
14.16
|
8,845,600
|
|
|
8/11/2021
|
+1.00 / +3.33%
|
30.00
|
31.55
|
29.85
|
31.00
|
30.73
|
14.11
|
16,270,000
|
|
|
8/10/2021
|
+0.20 / +0.67%
|
30.00
|
30.25
|
29.70
|
30.00
|
29.98
|
13.65
|
7,059,400
|
|
|
8/9/2021
|
+0.15 / +0.51%
|
29.45
|
29.80
|
29.10
|
29.80
|
29.53
|
13.56
|
10,000,300
|
|
|
8/6/2021
|
-0.15 / -0.50%
|
30.00
|
30.00
|
29.30
|
29.65
|
29.62
|
13.50
|
15,935,200
|
|
|
8/5/2021
|
+0.15 / +0.51%
|
29.65
|
29.85
|
29.35
|
29.80
|
29.68
|
13.56
|
7,782,000
|
|
|
8/4/2021
|
+0.45 / +1.54%
|
29.50
|
29.80
|
29.25
|
29.65
|
29.54
|
13.50
|
9,377,100
|
|
|
8/3/2021
|
+0.05 / +0.17%
|
29.15
|
29.20
|
28.55
|
29.20
|
28.88
|
13.29
|
7,024,600
|
|
|
8/2/2021
|
-0.50 / -1.69%
|
29.65
|
29.65
|
28.85
|
29.15
|
29.11
|
13.27
|
6,342,400
|
|
|
7/30/2021
|
+0.45 / +1.54%
|
29.20
|
29.75
|
29.20
|
29.65
|
29.53
|
13.50
|
10,009,300
|
|
|
7/29/2021
|
+0.80 / +2.82%
|
28.50
|
29.20
|
28.45
|
29.20
|
28.77
|
13.29
|
7,240,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
28.40
|
28.45
|
28.00
|
28.40
|
28.26
|
12.93
|
3,719,600
|
|
|
7/27/2021
|
+0.30 / +1.07%
|
28.15
|
28.60
|
28.10
|
28.40
|
28.36
|
12.93
|
8,716,500
|
|
|
7/26/2021
|
-0.05 / -0.18%
|
27.75
|
28.15
|
27.50
|
28.10
|
27.84
|
12.79
|
14,762,548
|
|
|
7/23/2021
|
+0.15 / +0.54%
|
27.80
|
28.60
|
27.80
|
28.15
|
28.22
|
12.81
|
19,088,000
|
|
|
7/22/2021
|
+0.10 / +0.36%
|
27.90
|
28.40
|
27.40
|
28.00
|
27.87
|
12.74
|
9,514,700
|
|
|
7/21/2021
|
-0.10 / -0.36%
|
28.00
|
28.15
|
27.50
|
27.90
|
27.96
|
12.70
|
25,773,100
|
|
|
7/20/2021
|
+1.15 / +4.28%
|
26.85
|
28.00
|
26.20
|
28.00
|
26.91
|
12.74
|
15,134,100
|
|
|
7/19/2021
|
-2.00 / -6.93%
|
27.80
|
27.90
|
26.85
|
26.85
|
27.19
|
12.22
|
9,009,300
|
|
|
7/16/2021
|
+0.40 / +1.41%
|
28.45
|
29.00
|
27.90
|
28.85
|
28.50
|
13.13
|
19,445,200
|
|
|
7/15/2021
|
+0.75 / +2.71%
|
27.55
|
28.45
|
27.35
|
28.45
|
27.84
|
12.95
|
6,092,400
|
|
|
7/14/2021
|
-0.30 / -1.07%
|
28.00
|
28.10
|
26.90
|
27.70
|
27.50
|
12.61
|
7,539,400
|
|
|
7/13/2021
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.30
|
28.00
|
27.98
|
12.74
|
7,645,900
|
|
|
7/12/2021
|
-1.50 / -5.08%
|
29.40
|
29.40
|
27.45
|
28.00
|
27.85
|
12.74
|
13,397,100
|
|
|
7/9/2021
|
-0.60 / -1.99%
|
30.10
|
30.20
|
28.40
|
29.50
|
29.44
|
13.43
|
12,067,876
|
|
|
7/8/2021
|
-0.65 / -2.11%
|
30.90
|
31.00
|
29.70
|
30.10
|
30.32
|
13.70
|
8,275,400
|
|
|
7/7/2021
|
+1.50 / +5.13%
|
30.10
|
30.75
|
28.60
|
30.75
|
29.62
|
14.00
|
14,672,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|