|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.40
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 9/20/2023
|
|
| Open |
14.90 |
| High |
15.35 |
| Low |
14.80 |
| Volume |
23,834,104 |
| Split-adjusted Price |
11.62 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.20 / +1.34%
|
14.90
|
15.35
|
14.80
|
15.10
|
15.12
|
11.62
|
23,834,104
|
|
|
9/19/2023
|
+0.40 / +2.76%
|
14.65
|
14.90
|
14.30
|
14.90
|
14.62
|
11.46
|
33,684,000
|
|
|
9/18/2023
|
-0.35 / -2.36%
|
14.85
|
14.85
|
14.30
|
14.50
|
14.53
|
11.15
|
32,322,202
|
|
|
9/15/2023
|
+0.05 / +0.34%
|
14.95
|
15.10
|
14.80
|
14.85
|
14.93
|
11.42
|
10,387,104
|
|
|
9/14/2023
|
+0.20 / +1.37%
|
14.65
|
15.15
|
14.60
|
14.80
|
14.91
|
11.38
|
25,770,502
|
|
|
9/13/2023
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.40
|
14.60
|
14.62
|
11.23
|
13,201,751
|
|
|
9/12/2023
|
+0.35 / +2.46%
|
14.25
|
14.60
|
14.20
|
14.60
|
14.45
|
11.23
|
16,675,929
|
|
|
9/11/2023
|
-0.50 / -3.39%
|
14.85
|
14.85
|
14.05
|
14.25
|
14.55
|
10.96
|
28,548,600
|
|
|
9/8/2023
|
-0.25 / -1.67%
|
14.90
|
15.05
|
14.70
|
14.75
|
14.88
|
11.35
|
12,693,118
|
|
|
9/7/2023
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.95
|
15.00
|
15.12
|
11.54
|
18,449,514
|
|
|
9/6/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.65
|
14.90
|
14.77
|
11.46
|
15,847,915
|
|
|
9/5/2023
|
+0.90 / +6.43%
|
14.15
|
14.95
|
14.00
|
14.90
|
14.71
|
11.46
|
29,915,908
|
|
|
8/31/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.95
|
14.00
|
14.06
|
10.77
|
8,061,108
|
|
|
8/30/2023
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.75
|
14.00
|
13.88
|
10.77
|
5,482,303
|
|
|
8/29/2023
|
+0.25 / +1.82%
|
13.75
|
14.05
|
13.75
|
13.95
|
13.90
|
10.73
|
25,923,950
|
|
|
8/28/2023
|
+0.15 / +1.11%
|
13.55
|
13.75
|
13.55
|
13.70
|
13.65
|
10.54
|
27,747,810
|
|
|
8/25/2023
|
-0.10 / -0.73%
|
13.65
|
13.65
|
13.50
|
13.55
|
13.58
|
10.42
|
7,781,123
|
|
|
8/24/2023
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.50
|
13.65
|
13.57
|
10.50
|
3,701,730
|
|
|
8/23/2023
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.55
|
13.55
|
13.64
|
10.42
|
3,729,332
|
|
|
8/22/2023
|
+0.10 / +0.74%
|
13.60
|
13.65
|
13.25
|
13.65
|
13.45
|
10.50
|
11,667,200
|
|
|
8/21/2023
|
+0.25 / +1.88%
|
13.30
|
13.65
|
13.30
|
13.55
|
13.47
|
10.42
|
21,488,100
|
|
|
8/18/2023
|
-0.75 / -5.34%
|
13.95
|
14.00
|
13.20
|
13.30
|
13.58
|
10.23
|
21,805,800
|
|
|
8/17/2023
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.05
|
14.05
|
14.12
|
10.81
|
8,386,000
|
|
|
8/16/2023
|
+0.05 / +0.35%
|
14.10
|
14.25
|
14.00
|
14.15
|
14.15
|
10.88
|
12,089,000
|
|
|
8/15/2023
|
-0.30 / -2.08%
|
14.35
|
14.40
|
14.10
|
14.10
|
14.21
|
10.85
|
5,223,400
|
|
|
8/14/2023
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.40
|
14.35
|
11.08
|
9,988,800
|
|
|
8/11/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.18
|
11.08
|
12,107,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.05
|
14.20
|
14.12
|
10.92
|
8,079,300
|
|
|
8/9/2023
|
-0.20 / -1.39%
|
14.25
|
14.30
|
14.05
|
14.20
|
14.16
|
10.92
|
12,093,500
|
|
|
8/8/2023
|
-0.25 / -1.71%
|
14.65
|
14.65
|
14.30
|
14.40
|
14.44
|
11.08
|
14,274,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|