|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.05
+0.05/+0.42%
10:34:59 AM
|
|
|
|
Closing price on 9/23/2024
|
|
| Open |
11.55 |
| High |
11.65 |
| Low |
11.45 |
| Volume |
31,107,900 |
| Split-adjusted Price |
9.54 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
-0.10 / -0.87%
|
11.55
|
11.65
|
11.45
|
11.45
|
11.53
|
9.54
|
31,107,900
|
|
|
9/20/2024
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.60
|
9.63
|
6,892,800
|
|
|
9/19/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.35
|
11.50
|
11.42
|
9.58
|
2,542,500
|
|
|
9/18/2024
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.40
|
9.50
|
6,807,000
|
|
|
9/17/2024
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.25
|
11.45
|
11.35
|
9.54
|
1,824,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|