|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
15.65
-0.20/-1.26%
2:40:01 PM
|
|
|
|
Closing price on 1/19/2024
|
|
| Open |
13.85 |
| High |
14.05 |
| Low |
13.85 |
| Volume |
8,948,900 |
| Split-adjusted Price |
10.81 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
+0.20 / +1.44%
|
13.85
|
14.05
|
13.85
|
14.05
|
13.95
|
10.81
|
8,948,900
|
|
|
1/18/2024
|
+0.05 / +0.36%
|
13.85
|
13.85
|
13.70
|
13.85
|
13.78
|
10.65
|
4,358,300
|
|
|
1/17/2024
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.80
|
13.80
|
13.86
|
10.62
|
5,580,900
|
|
|
1/16/2024
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.65
|
13.90
|
13.73
|
10.69
|
4,577,500
|
|
|
1/15/2024
|
-0.25 / -1.79%
|
14.05
|
14.15
|
13.70
|
13.70
|
13.94
|
10.54
|
7,956,900
|
|
|
1/12/2024
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.65
|
13.95
|
13.84
|
10.73
|
9,395,300
|
|
|
1/11/2024
|
+0.05 / +0.36%
|
13.85
|
14.20
|
13.80
|
13.90
|
14.03
|
10.69
|
13,949,100
|
|
|
1/10/2024
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.70
|
13.85
|
13.85
|
10.65
|
14,173,100
|
|
|
1/9/2024
|
+0.20 / +1.47%
|
13.65
|
13.90
|
13.55
|
13.80
|
13.75
|
10.62
|
12,634,600
|
|
|
1/8/2024
|
+0.05 / +0.37%
|
13.60
|
13.75
|
13.40
|
13.60
|
13.59
|
10.46
|
9,768,600
|
|
|
1/5/2024
|
+0.10 / +0.74%
|
13.55
|
13.60
|
13.40
|
13.55
|
13.51
|
10.42
|
14,012,200
|
|
|
1/4/2024
|
+0.40 / +3.07%
|
13.05
|
13.80
|
13.05
|
13.45
|
13.43
|
10.35
|
22,814,100
|
|
|
1/3/2024
|
+0.05 / +0.38%
|
12.95
|
13.05
|
12.80
|
13.05
|
12.93
|
10.04
|
7,799,700
|
|
|
1/2/2024
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.97
|
10.00
|
8,254,700
|
|
|
12/29/2023
|
+0.20 / +1.56%
|
12.80
|
13.05
|
12.75
|
13.00
|
12.93
|
10.00
|
6,866,800
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.70
|
12.80
|
12.77
|
9.85
|
2,769,100
|
|
|
12/27/2023
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.65
|
12.80
|
12.71
|
9.85
|
5,536,000
|
|
|
12/26/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.70
|
12.64
|
9.77
|
2,680,300
|
|
|
12/25/2023
|
+0.10 / +0.79%
|
12.60
|
12.75
|
12.60
|
12.70
|
12.67
|
9.77
|
6,529,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
9.69
|
2,554,300
|
|
|
12/21/2023
|
+0.05 / +0.40%
|
12.55
|
12.65
|
12.50
|
12.60
|
12.55
|
9.69
|
2,439,900
|
|
|
12/20/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.58
|
9.65
|
3,576,800
|
|
|
12/19/2023
|
-0.05 / -0.39%
|
12.65
|
12.70
|
12.50
|
12.65
|
12.58
|
9.73
|
12,875,600
|
|
|
12/18/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.62
|
9.77
|
20,661,900
|
|
|
12/15/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.65
|
12.70
|
12.70
|
9.77
|
11,701,900
|
|
|
12/14/2023
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.76
|
9.85
|
2,470,000
|
|
|
12/13/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.75
|
12.87
|
9.81
|
4,593,800
|
|
|
12/12/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.96
|
9.96
|
12,708,500
|
|
|
12/11/2023
|
-0.10 / -0.77%
|
13.10
|
13.15
|
12.95
|
12.95
|
13.03
|
9.96
|
8,264,200
|
|
|
12/8/2023
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.95
|
13.05
|
13.06
|
10.04
|
13,028,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,046,700
|
12.90
|
-3.73%
|
|
|
|
ACB
|
27,891,800
|
27.00
|
1.69%
|
|
|
|
BAB
|
31,400
|
15.00
|
-3.23%
|
|
|
|
BID
|
7,005,800
|
40.95
|
-0.12%
|
|
|
|
BVB
|
5,516,800
|
14.80
|
-2.63%
|
|
|
|
CTG
|
11,763,100
|
48.60
|
-0.82%
|
|
|
|
EIB
|
23,372,400
|
30.45
|
2.53%
|
|
|
|
|
Market Update
Last updated at 2:40:00 PM
|
|
|
|
|