|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
-0.05/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 9/8/2022
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
18.30 |
| Volume |
1,975,500 |
| Split-adjusted Price |
10.83 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.40 / -2.14%
|
18.70
|
18.80
|
18.30
|
18.30
|
18.47
|
10.83
|
1,975,500
|
|
|
9/7/2022
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.85
|
11.07
|
2,043,600
|
|
|
9/6/2022
|
+0.20 / +1.06%
|
19.00
|
19.15
|
18.90
|
19.10
|
19.00
|
11.30
|
2,793,700
|
|
|
9/5/2022
|
-0.10 / -0.53%
|
19.15
|
19.15
|
18.85
|
18.90
|
18.97
|
11.18
|
1,486,100
|
|
|
8/31/2022
|
+0.05 / +0.26%
|
18.95
|
19.00
|
18.70
|
19.00
|
18.81
|
11.24
|
9,263,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
18.95
|
18.92
|
11.21
|
1,652,500
|
|
|
8/29/2022
|
-0.35 / -1.81%
|
19.05
|
19.05
|
18.65
|
18.95
|
18.88
|
11.21
|
4,257,482
|
|
|
8/26/2022
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.15
|
19.30
|
19.26
|
11.42
|
22,899,300
|
|
|
8/25/2022
|
+0.10 / +0.52%
|
19.20
|
19.25
|
19.10
|
19.20
|
19.18
|
11.36
|
13,469,300
|
|
|
8/24/2022
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.00
|
11.30
|
14,552,523
|
|
|
8/23/2022
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.60
|
19.00
|
18.74
|
11.24
|
2,348,500
|
|
|
8/22/2022
|
-0.25 / -1.30%
|
19.20
|
19.20
|
18.75
|
19.00
|
18.95
|
11.24
|
1,302,700
|
|
|
8/19/2022
|
-0.05 / -0.26%
|
19.20
|
19.30
|
18.95
|
19.25
|
19.12
|
11.39
|
1,462,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
19.30
|
19.35
|
19.10
|
19.30
|
19.23
|
11.42
|
1,378,100
|
|
|
8/17/2022
|
+0.05 / +0.26%
|
19.30
|
19.35
|
19.20
|
19.30
|
19.26
|
11.42
|
3,090,700
|
|
|
8/16/2022
|
+0.05 / +0.26%
|
19.30
|
19.30
|
19.10
|
19.25
|
19.22
|
11.39
|
1,187,100
|
|
|
8/15/2022
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.80
|
19.20
|
19.06
|
11.36
|
4,453,300
|
|
|
8/12/2022
|
+0.20 / +1.08%
|
18.70
|
18.80
|
18.55
|
18.80
|
18.67
|
11.12
|
4,927,500
|
|
|
8/11/2022
|
-0.35 / -1.85%
|
19.10
|
19.15
|
18.50
|
18.60
|
18.93
|
11.01
|
4,749,900
|
|
|
8/10/2022
|
-0.05 / -0.26%
|
19.05
|
19.10
|
18.80
|
18.95
|
18.90
|
11.21
|
2,692,300
|
|
|
8/9/2022
|
+0.20 / +1.06%
|
18.80
|
19.15
|
18.70
|
19.00
|
18.92
|
11.24
|
3,043,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
18.90
|
18.95
|
18.60
|
18.80
|
18.72
|
11.12
|
2,363,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
18.75
|
18.90
|
18.55
|
18.80
|
18.66
|
11.12
|
1,719,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.55
|
18.80
|
18.78
|
11.12
|
8,521,700
|
|
|
8/3/2022
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.45
|
18.80
|
18.62
|
11.12
|
4,226,400
|
|
|
8/2/2022
|
+0.05 / +0.27%
|
18.70
|
18.75
|
18.45
|
18.75
|
18.62
|
11.09
|
2,153,300
|
|
|
8/1/2022
|
+0.10 / +0.54%
|
18.65
|
18.80
|
18.55
|
18.70
|
18.66
|
11.07
|
1,543,800
|
|
|
7/29/2022
|
+0.10 / +0.54%
|
18.55
|
18.60
|
18.20
|
18.60
|
18.44
|
11.01
|
3,285,100
|
|
|
7/28/2022
|
+0.40 / +2.21%
|
18.35
|
18.65
|
18.10
|
18.50
|
18.39
|
10.95
|
4,598,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.10
|
17.99
|
10.71
|
845,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|