Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2023	+0.10 / +0.71%	14.05	14.15	13.90	14.10	14.04	10.85	36,685,893
8/1/2023	+0.25 / +1.82%	13.80	14.30	13.75	14.00	14.08	10.77	31,921,900
7/31/2023	+0.05 / +0.36%	13.80	13.95	13.70	13.75	13.80	10.58	24,108,500
7/28/2023	+0.30 / +2.24%	13.50	13.75	13.35	13.70	13.58	10.54	47,275,000
7/27/2023	0.00 / 0.00%	13.40	13.50	13.25	13.40	13.42	10.31	31,195,300
7/26/2023	-0.10 / -0.74%	13.50	13.60	13.35	13.40	13.51	10.31	29,574,900
7/25/2023	-0.10 / -0.74%	13.70	13.80	13.50	13.50	13.69	10.38	41,726,500
7/24/2023	+0.35 / +2.64%	13.30	13.60	13.20	13.60	13.34	10.46	24,478,600
7/21/2023	+0.05 / +0.38%	13.40	13.45	13.20	13.25	13.32	10.19	18,768,700
7/20/2023	+0.35 / +2.72%	12.85	13.30	12.80	13.20	12.97	10.15	24,956,600
7/19/2023	-0.05 / -0.39%	12.90	13.00	12.80	12.85	12.91	9.88	6,041,600
7/18/2023	+0.10 / +0.78%	12.80	12.90	12.75	12.90	12.82	9.92	15,449,718
7/17/2023	+0.10 / +0.79%	12.80	12.85	12.70	12.80	12.76	9.85	5,493,800
7/14/2023	-0.25 / -1.93%	13.00	13.05	12.60	12.70	12.81	9.77	8,850,700
7/13/2023	0.00 / 0.00%	13.00	13.05	12.85	12.95	12.93	9.96	5,623,500
7/12/2023	-0.05 / -0.38%	13.10	13.10	12.90	12.95	12.96	9.96	13,666,500
7/11/2023	+0.25 / +1.96%	12.80	13.05	12.80	13.00	12.96	10.00	11,612,700
7/10/2023	+0.10 / +0.79%	12.75	12.80	12.70	12.75	12.74	9.81	16,962,100
7/7/2023	+0.05 / +0.40%	12.60	12.65	12.50	12.65	12.57	9.73	3,442,500
7/6/2023	-0.10 / -0.79%	12.70	12.75	12.45	12.60	12.58	9.69	6,818,080
7/5/2023	0.00 / 0.00%	12.70	12.80	12.65	12.70	12.70	9.77	5,028,600
7/4/2023	+0.05 / +0.40%	12.65	12.70	12.55	12.70	12.64	9.77	5,456,100
7/3/2023	+0.05 / +0.40%	12.65	12.65	12.55	12.65	12.59	9.73	3,871,400
6/30/2023	-0.15 / -1.18%	12.75	12.75	12.50	12.60	12.59	9.69	8,485,700
6/29/2023	-0.20 / -1.54%	12.95	13.00	12.70	12.75	12.82	9.81	4,983,200
6/28/2023	+0.15 / +1.17%	12.80	13.00	12.75	12.95	12.88	9.96	5,853,500
6/27/2023	0.00 / 0.00%	12.85	12.85	12.70	12.80	12.78	9.85	5,211,300
6/26/2023	-0.20 / -1.54%	13.00	13.05	12.70	12.80	12.83	9.85	7,486,100
6/23/2023	-0.05 / -0.38%	13.05	13.15	12.90	13.00	13.05	10.00	5,534,900
6/22/2023	+0.10 / +0.77%	13.00	13.10	12.95	13.05	13.03	10.04	12,505,200

<<Previous 30 days Next 30 days>>

MSB News

22/11	MSB: Result of bond issuance
22/11	MSB: Granting limit to Tnex Finance
20/11	MSB: Approval for the credit limit to VTC Telecom
14/11	MSB: Approval for transaction with related parties
12/11	MSB: Relocation of Thai Nguyen branch