|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
10.70
0.00/0.00%
10:00:01 AM
|
|
|
|
Closing price on 4/11/2025
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
9,793,400 |
| Split-adjusted Price |
10.70 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.77
|
10.70
|
9,793,400
|
|
|
4/10/2025
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4,388,773
|
|
|
4/9/2025
|
-0.20 / -1.96%
|
9.50
|
10.30
|
9.50
|
10.00
|
9.94
|
10.00
|
26,496,500
|
|
|
4/8/2025
|
-0.75 / -6.85%
|
10.50
|
10.65
|
10.20
|
10.20
|
10.28
|
10.20
|
21,556,300
|
|
|
4/4/2025
|
-0.30 / -2.67%
|
10.50
|
11.00
|
10.50
|
10.95
|
10.63
|
10.95
|
32,286,490
|
|
|
4/3/2025
|
-0.80 / -6.64%
|
11.60
|
11.70
|
11.25
|
11.25
|
11.36
|
11.25
|
23,727,700
|
|
|
4/2/2025
|
-0.15 / -1.23%
|
12.25
|
12.30
|
12.05
|
12.05
|
12.11
|
12.05
|
6,374,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.20
|
12.11
|
12.20
|
16,326,391
|
|
|
3/31/2025
|
+0.35 / +2.95%
|
11.80
|
12.25
|
11.75
|
12.20
|
12.04
|
12.20
|
26,607,100
|
|
|
3/28/2025
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.75
|
11.85
|
11.84
|
11.85
|
21,809,500
|
|
|
3/27/2025
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.70
|
11.80
|
11.78
|
11.80
|
19,300,100
|
|
|
3/26/2025
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.75
|
11.80
|
11.85
|
11.80
|
4,747,000
|
|
|
3/25/2025
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.75
|
11.90
|
11.92
|
11.90
|
31,954,030
|
|
|
3/24/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.74
|
11.90
|
14,687,780
|
|
|
3/21/2025
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.80
|
11.80
|
11.86
|
11.80
|
11,301,000
|
|
|
3/20/2025
|
-0.25 / -2.07%
|
12.15
|
12.20
|
11.75
|
11.85
|
11.91
|
11.85
|
23,251,200
|
|
|
3/19/2025
|
+0.10 / +0.83%
|
11.95
|
12.10
|
11.85
|
12.10
|
11.97
|
12.10
|
12,047,500
|
|
|
3/18/2025
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.85
|
12.00
|
11.97
|
12.00
|
12,494,600
|
|
|
3/17/2025
|
+0.50 / +4.31%
|
11.70
|
12.40
|
11.65
|
12.10
|
12.14
|
12.10
|
31,972,900
|
|
|
3/14/2025
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.35
|
11.60
|
11.51
|
11.60
|
9,775,900
|
|
|
3/13/2025
|
-0.25 / -2.15%
|
11.65
|
11.65
|
11.40
|
11.40
|
11.53
|
11.40
|
16,392,800
|
|
|
3/12/2025
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.69
|
11.65
|
18,384,700
|
|
|
3/11/2025
|
-0.05 / -0.42%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.67
|
11.75
|
23,101,500
|
|
|
3/10/2025
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.84
|
11.80
|
26,388,782
|
|
|
3/7/2025
|
+0.40 / +3.49%
|
11.50
|
11.90
|
11.45
|
11.85
|
11.73
|
11.85
|
28,981,700
|
|
|
3/6/2025
|
+0.15 / +1.33%
|
11.35
|
11.45
|
11.30
|
11.45
|
11.37
|
11.45
|
9,828,600
|
|
|
3/5/2025
|
-0.10 / -0.88%
|
11.40
|
11.55
|
11.30
|
11.30
|
11.40
|
11.30
|
8,374,800
|
|
|
3/4/2025
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.25
|
11.40
|
11.34
|
11.40
|
7,666,400
|
|
|
3/3/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
11.35
|
17,714,400
|
|
|
2/28/2025
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.34
|
11.35
|
6,127,079
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,179,500
|
7.50
|
-2.60%
|
|
|
|
ACB
|
12,529,800
|
24.15
|
3.65%
|
|
|
|
BAB
|
6,800
|
11.00
|
0.00%
|
|
|
|
BID
|
2,854,700
|
35.70
|
2.88%
|
|
|
|
BVB
|
1,901,400
|
12.30
|
1.65%
|
|
|
|
CTG
|
6,565,700
|
37.15
|
2.77%
|
|
|
|
EIB
|
4,042,200
|
17.00
|
2.10%
|
|
|
|
|
Market Update
Last updated at 10:00:01 AM
|
|
|
|
|