|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
-0.05/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 9/24/2021
|
|
| Open |
29.05 |
| High |
30.00 |
| Low |
29.00 |
| Volume |
23,042,400 |
| Split-adjusted Price |
13.65 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
+1.00 / +3.45%
|
29.05
|
30.00
|
29.00
|
30.00
|
29.62
|
13.65
|
23,042,400
|
|
|
9/23/2021
|
0.00 / 0.00%
|
29.10
|
29.15
|
28.60
|
29.00
|
28.83
|
13.20
|
3,277,000
|
|
|
9/22/2021
|
+0.30 / +1.05%
|
28.70
|
29.00
|
28.60
|
29.00
|
28.76
|
13.20
|
14,664,700
|
|
|
9/21/2021
|
-0.75 / -2.55%
|
29.00
|
29.20
|
28.65
|
28.70
|
28.90
|
13.06
|
3,332,800
|
|
|
9/20/2021
|
+0.20 / +0.68%
|
29.70
|
29.80
|
29.20
|
29.45
|
29.51
|
13.40
|
6,579,500
|
|
|
9/17/2021
|
+0.60 / +2.09%
|
28.80
|
29.25
|
28.75
|
29.25
|
29.05
|
13.31
|
5,732,800
|
|
|
9/16/2021
|
+0.10 / +0.35%
|
28.65
|
28.80
|
28.45
|
28.65
|
28.60
|
13.04
|
4,645,900
|
|
|
9/15/2021
|
+0.15 / +0.53%
|
28.20
|
28.75
|
28.00
|
28.55
|
28.26
|
12.99
|
6,758,400
|
|
|
9/14/2021
|
-0.40 / -1.39%
|
28.70
|
28.70
|
28.10
|
28.40
|
28.39
|
12.93
|
2,966,100
|
|
|
9/13/2021
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.40
|
28.80
|
28.63
|
13.11
|
3,163,400
|
|
|
9/10/2021
|
-0.10 / -0.34%
|
29.10
|
29.30
|
28.70
|
29.00
|
28.89
|
13.20
|
6,892,600
|
|
|
9/9/2021
|
+0.25 / +0.87%
|
28.80
|
29.10
|
28.70
|
29.10
|
28.82
|
13.25
|
2,937,000
|
|
|
9/8/2021
|
-0.55 / -1.87%
|
29.50
|
29.55
|
28.60
|
28.85
|
29.11
|
13.13
|
4,650,100
|
|
|
9/7/2021
|
+0.50 / +1.73%
|
29.05
|
29.50
|
29.00
|
29.40
|
29.29
|
13.38
|
12,553,600
|
|
|
9/6/2021
|
+0.30 / +1.05%
|
29.00
|
29.05
|
28.45
|
28.90
|
28.74
|
13.15
|
9,639,000
|
|
|
9/1/2021
|
+0.30 / +1.06%
|
28.30
|
28.60
|
28.15
|
28.60
|
28.42
|
13.02
|
7,833,100
|
|
|
8/31/2021
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.00
|
28.30
|
28.24
|
12.88
|
5,173,500
|
|
|
8/30/2021
|
+0.30 / +1.07%
|
28.35
|
28.50
|
27.90
|
28.30
|
28.12
|
12.88
|
5,588,000
|
|
|
8/27/2021
|
+0.10 / +0.36%
|
27.65
|
28.00
|
27.10
|
28.00
|
27.64
|
12.74
|
6,710,700
|
|
|
8/26/2021
|
0.00 / 0.00%
|
27.75
|
28.05
|
27.65
|
27.90
|
27.89
|
12.70
|
7,013,000
|
|
|
8/25/2021
|
+0.30 / +1.09%
|
27.95
|
28.00
|
27.55
|
27.90
|
27.76
|
12.70
|
13,403,000
|
|
|
8/24/2021
|
+0.60 / +2.22%
|
27.10
|
27.90
|
26.50
|
27.60
|
27.10
|
12.56
|
11,271,100
|
|
|
8/23/2021
|
-1.40 / -4.93%
|
28.40
|
28.40
|
27.00
|
27.00
|
27.54
|
12.29
|
13,862,000
|
|
|
8/20/2021
|
-1.70 / -5.65%
|
30.10
|
30.40
|
28.00
|
28.40
|
29.02
|
12.93
|
16,878,500
|
|
|
8/19/2021
|
-0.70 / -2.27%
|
30.70
|
30.80
|
29.85
|
30.10
|
30.23
|
13.70
|
9,937,300
|
|
|
8/18/2021
|
-0.60 / -1.91%
|
31.20
|
31.45
|
30.70
|
30.80
|
31.05
|
14.02
|
8,741,400
|
|
|
8/17/2021
|
-0.10 / -0.32%
|
31.80
|
31.90
|
31.05
|
31.40
|
31.49
|
14.29
|
15,570,800
|
|
|
8/16/2021
|
+0.85 / +2.77%
|
30.70
|
31.90
|
30.10
|
31.50
|
30.94
|
14.34
|
16,130,200
|
|
|
8/13/2021
|
-0.45 / -1.45%
|
31.00
|
31.00
|
29.85
|
30.65
|
30.42
|
13.95
|
6,202,000
|
|
|
8/12/2021
|
+0.10 / +0.32%
|
31.00
|
31.10
|
30.60
|
31.10
|
30.86
|
14.16
|
8,845,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|