|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.30
+0.30/+2.50%
3:09:17 PM
|
|
|
|
Closing price on 8/28/2023
|
|
| Open |
13.55 |
| High |
13.75 |
| Low |
13.55 |
| Volume |
27,747,810 |
| Split-adjusted Price |
8.78 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.15 / +1.11%
|
13.55
|
13.75
|
13.55
|
13.70
|
13.65
|
8.78
|
27,747,810
|
|
|
8/25/2023
|
-0.10 / -0.73%
|
13.65
|
13.65
|
13.50
|
13.55
|
13.58
|
8.69
|
7,781,123
|
|
|
8/24/2023
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.50
|
13.65
|
13.57
|
8.75
|
3,701,730
|
|
|
8/23/2023
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.55
|
13.55
|
13.64
|
8.69
|
3,729,332
|
|
|
8/22/2023
|
+0.10 / +0.74%
|
13.60
|
13.65
|
13.25
|
13.65
|
13.45
|
8.75
|
11,667,200
|
|
|
8/21/2023
|
+0.25 / +1.88%
|
13.30
|
13.65
|
13.30
|
13.55
|
13.47
|
8.69
|
21,488,100
|
|
|
8/18/2023
|
-0.75 / -5.34%
|
13.95
|
14.00
|
13.20
|
13.30
|
13.58
|
8.53
|
21,805,800
|
|
|
8/17/2023
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.05
|
14.05
|
14.12
|
9.01
|
8,386,000
|
|
|
8/16/2023
|
+0.05 / +0.35%
|
14.10
|
14.25
|
14.00
|
14.15
|
14.15
|
9.07
|
12,089,000
|
|
|
8/15/2023
|
-0.30 / -2.08%
|
14.35
|
14.40
|
14.10
|
14.10
|
14.21
|
9.04
|
5,223,400
|
|
|
8/14/2023
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.40
|
14.35
|
9.23
|
9,988,800
|
|
|
8/11/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.18
|
9.23
|
12,107,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.05
|
14.20
|
14.12
|
9.10
|
8,079,300
|
|
|
8/9/2023
|
-0.20 / -1.39%
|
14.25
|
14.30
|
14.05
|
14.20
|
14.16
|
9.10
|
12,093,500
|
|
|
8/8/2023
|
-0.25 / -1.71%
|
14.65
|
14.65
|
14.30
|
14.40
|
14.44
|
9.23
|
14,274,500
|
|
|
8/7/2023
|
+0.25 / +1.74%
|
14.60
|
14.90
|
14.50
|
14.65
|
14.66
|
9.39
|
16,235,500
|
|
|
8/4/2023
|
+0.35 / +2.49%
|
14.05
|
14.40
|
14.00
|
14.40
|
14.19
|
9.23
|
16,905,600
|
|
|
8/3/2023
|
-0.05 / -0.35%
|
14.10
|
14.25
|
14.00
|
14.05
|
14.09
|
9.01
|
11,042,100
|
|
|
8/2/2023
|
+0.10 / +0.71%
|
14.05
|
14.15
|
13.90
|
14.10
|
14.04
|
9.04
|
36,685,893
|
|
|
8/1/2023
|
+0.25 / +1.82%
|
13.80
|
14.30
|
13.75
|
14.00
|
14.08
|
8.97
|
31,921,900
|
|
|
7/31/2023
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.70
|
13.75
|
13.80
|
8.81
|
24,108,500
|
|
|
7/28/2023
|
+0.30 / +2.24%
|
13.50
|
13.75
|
13.35
|
13.70
|
13.58
|
8.78
|
47,275,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.25
|
13.40
|
13.42
|
8.59
|
31,195,300
|
|
|
7/26/2023
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.35
|
13.40
|
13.51
|
8.59
|
29,574,900
|
|
|
7/25/2023
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.69
|
8.65
|
41,726,500
|
|
|
7/24/2023
|
+0.35 / +2.64%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.34
|
8.72
|
24,478,600
|
|
|
7/21/2023
|
+0.05 / +0.38%
|
13.40
|
13.45
|
13.20
|
13.25
|
13.32
|
8.49
|
18,768,700
|
|
|
7/20/2023
|
+0.35 / +2.72%
|
12.85
|
13.30
|
12.80
|
13.20
|
12.97
|
8.46
|
24,956,600
|
|
|
7/19/2023
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.80
|
12.85
|
12.91
|
8.24
|
6,041,600
|
|
|
7/18/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.75
|
12.90
|
12.82
|
8.27
|
15,449,718
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|