|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.85
+0.30/+2.21%
3:09:17 PM
|
|
|
|
Closing price on 9/16/2024
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
11.25 |
| Volume |
6,206,000 |
| Split-adjusted Price |
9.50 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.40
|
11.32
|
9.50
|
6,206,000
|
|
|
9/13/2024
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.25
|
11.40
|
11.39
|
9.50
|
4,714,700
|
|
|
9/12/2024
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.32
|
9.46
|
1,668,200
|
|
|
9/11/2024
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.15
|
11.30
|
11.26
|
9.42
|
7,648,900
|
|
|
9/10/2024
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.32
|
9.46
|
8,627,400
|
|
|
9/9/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.40
|
11.32
|
9.50
|
4,482,200
|
|
|
9/6/2024
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.31
|
9.50
|
3,949,700
|
|
|
9/5/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.38
|
9.46
|
3,845,900
|
|
|
9/4/2024
|
-0.25 / -2.16%
|
11.50
|
11.50
|
11.35
|
11.35
|
11.42
|
9.46
|
4,719,900
|
|
|
8/30/2024
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.56
|
9.67
|
3,550,600
|
|
|
8/29/2024
|
-0.25 / -2.12%
|
11.75
|
11.80
|
11.55
|
11.55
|
11.67
|
9.63
|
28,304,300
|
|
|
8/28/2024
|
+0.40 / +3.51%
|
11.65
|
11.80
|
11.50
|
11.80
|
11.63
|
9.83
|
16,453,100
|
|
|
8/27/2024
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.80
|
14.85
|
14.85
|
9.52
|
21,869,900
|
|
|
8/26/2024
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.85
|
14.90
|
14.95
|
9.55
|
28,655,500
|
|
|
8/23/2024
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.80
|
14.90
|
14.89
|
9.55
|
17,820,576
|
|
|
8/22/2024
|
0.00 / 0.00%
|
15.10
|
15.15
|
14.90
|
15.00
|
15.01
|
9.62
|
6,182,800
|
|
|
8/21/2024
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.86
|
9.62
|
22,640,100
|
|
|
8/20/2024
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.65
|
14.80
|
14.74
|
9.49
|
5,404,000
|
|
|
8/19/2024
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.65
|
14.80
|
14.77
|
9.49
|
5,435,600
|
|
|
8/16/2024
|
+0.25 / +1.73%
|
14.45
|
14.75
|
14.40
|
14.70
|
14.60
|
9.42
|
8,598,100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.45
|
14.38
|
9.26
|
32,016,950
|
|
|
8/14/2024
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.40
|
14.45
|
14.47
|
9.26
|
2,164,300
|
|
|
8/13/2024
|
-0.15 / -1.03%
|
14.60
|
14.65
|
14.45
|
14.45
|
14.52
|
9.26
|
2,711,400
|
|
|
8/12/2024
|
+0.50 / +3.55%
|
14.25
|
14.60
|
14.20
|
14.60
|
14.45
|
9.36
|
5,875,800
|
|
|
8/9/2024
|
+0.20 / +1.44%
|
13.95
|
14.10
|
13.90
|
14.10
|
14.01
|
9.04
|
3,657,400
|
|
|
8/8/2024
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.75
|
13.90
|
13.88
|
8.91
|
4,850,700
|
|
|
8/7/2024
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.85
|
14.00
|
13.95
|
8.97
|
4,595,300
|
|
|
8/6/2024
|
+0.40 / +2.94%
|
13.65
|
14.00
|
13.65
|
14.00
|
13.82
|
8.97
|
5,515,800
|
|
|
8/5/2024
|
-0.90 / -6.21%
|
14.25
|
14.35
|
13.55
|
13.60
|
13.92
|
8.72
|
12,163,400
|
|
|
8/2/2024
|
+0.05 / +0.35%
|
14.30
|
14.55
|
14.20
|
14.50
|
14.37
|
9.29
|
8,209,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,054,500
|
12.20
|
3.39%
|
|
|
|
ACB
|
12,219,900
|
26.30
|
0.38%
|
|
|
|
BAB
|
2,400
|
14.60
|
-1.35%
|
|
|
|
BID
|
3,319,500
|
40.95
|
0.74%
|
|
|
|
BVB
|
1,987,400
|
15.00
|
1.35%
|
|
|
|
CTG
|
8,089,000
|
50.40
|
-0.40%
|
|
|
|
EIB
|
7,122,800
|
27.20
|
0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|