|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.05
-0.30/-2.43%
3:05:01 PM
|
|
|
|
Closing price on 1/26/2022
|
|
| Open |
27.10 |
| High |
27.65 |
| Low |
27.05 |
| Volume |
9,153,600 |
| Split-adjusted Price |
16.27 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.50 / +1.85%
|
27.10
|
27.65
|
27.05
|
27.50
|
27.41
|
16.27
|
9,153,600
|
|
|
1/25/2022
|
+1.10 / +4.25%
|
25.90
|
27.00
|
25.80
|
27.00
|
26.24
|
15.98
|
5,368,200
|
|
|
1/24/2022
|
-0.85 / -3.18%
|
26.75
|
26.85
|
25.60
|
25.90
|
26.34
|
15.33
|
12,859,800
|
|
|
1/21/2022
|
+0.40 / +1.52%
|
26.50
|
26.95
|
26.20
|
26.75
|
26.54
|
15.83
|
5,430,900
|
|
|
1/20/2022
|
+0.35 / +1.35%
|
26.00
|
26.50
|
25.55
|
26.35
|
25.97
|
15.59
|
3,057,400
|
|
|
1/19/2022
|
+0.65 / +2.56%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.71
|
15.38
|
8,468,900
|
|
|
1/18/2022
|
-0.55 / -2.12%
|
25.80
|
26.10
|
25.35
|
25.35
|
25.65
|
15.00
|
10,180,900
|
|
|
1/17/2022
|
-0.90 / -3.36%
|
27.00
|
27.40
|
25.60
|
25.90
|
26.60
|
15.33
|
14,585,700
|
|
|
1/14/2022
|
-1.20 / -4.29%
|
27.40
|
28.05
|
26.80
|
26.80
|
27.46
|
15.86
|
4,069,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
28.20
|
28.70
|
27.60
|
28.00
|
28.24
|
16.57
|
10,938,700
|
|
|
1/12/2022
|
+1.40 / +5.26%
|
26.30
|
28.00
|
26.30
|
28.00
|
27.14
|
16.57
|
9,890,100
|
|
|
1/11/2022
|
+0.25 / +0.95%
|
26.50
|
27.00
|
26.10
|
26.60
|
26.67
|
15.74
|
6,528,700
|
|
|
1/10/2022
|
-0.75 / -2.77%
|
27.10
|
27.50
|
26.35
|
26.35
|
26.84
|
15.59
|
6,945,500
|
|
|
1/7/2022
|
-0.55 / -1.99%
|
27.40
|
27.70
|
27.10
|
27.10
|
27.40
|
16.04
|
8,291,400
|
|
|
1/6/2022
|
-0.05 / -0.18%
|
27.20
|
27.85
|
27.20
|
27.65
|
27.39
|
16.36
|
9,183,000
|
|
|
1/5/2022
|
-0.70 / -2.46%
|
28.40
|
28.50
|
27.70
|
27.70
|
28.06
|
16.39
|
11,076,900
|
|
|
1/4/2022
|
-0.60 / -2.07%
|
29.00
|
29.05
|
28.40
|
28.40
|
28.70
|
16.80
|
9,034,800
|
|
|
12/31/2021
|
+0.50 / +1.75%
|
28.90
|
29.00
|
28.50
|
29.00
|
28.82
|
17.16
|
17,797,900
|
|
|
12/30/2021
|
+0.65 / +2.33%
|
27.85
|
28.50
|
27.65
|
28.50
|
28.06
|
16.86
|
14,673,800
|
|
|
12/29/2021
|
+0.35 / +1.27%
|
27.80
|
27.95
|
27.45
|
27.85
|
27.72
|
16.48
|
14,435,800
|
|
|
12/28/2021
|
+0.20 / +0.73%
|
27.55
|
27.65
|
27.00
|
27.50
|
27.32
|
16.27
|
8,129,000
|
|
|
12/27/2021
|
+0.20 / +0.74%
|
27.10
|
27.50
|
26.50
|
27.30
|
27.02
|
16.15
|
6,668,300
|
|
|
12/24/2021
|
+0.75 / +2.85%
|
26.30
|
27.10
|
26.00
|
27.10
|
26.62
|
16.04
|
10,919,500
|
|
|
12/23/2021
|
-0.35 / -1.31%
|
26.70
|
26.85
|
25.15
|
26.35
|
26.01
|
15.59
|
9,289,000
|
|
|
12/22/2021
|
+0.20 / +0.75%
|
26.95
|
27.15
|
26.10
|
26.70
|
26.74
|
15.80
|
11,308,000
|
|
|
12/21/2021
|
+0.30 / +1.15%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.08
|
15.68
|
11,392,300
|
|
|
12/20/2021
|
+0.05 / +0.19%
|
26.00
|
26.20
|
25.75
|
26.20
|
25.98
|
15.50
|
7,297,500
|
|
|
12/17/2021
|
+0.30 / +1.16%
|
25.90
|
26.25
|
25.60
|
26.15
|
25.98
|
15.47
|
6,628,700
|
|
|
12/16/2021
|
+0.65 / +2.58%
|
25.40
|
25.95
|
25.15
|
25.85
|
25.48
|
15.30
|
9,328,200
|
|
|
12/15/2021
|
+0.45 / +1.82%
|
24.70
|
25.45
|
24.60
|
25.20
|
25.04
|
14.91
|
7,136,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,065,500
|
7.60
|
-1.30%
|
|
|
|
ACB
|
7,855,400
|
24.90
|
-1.97%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,543,200
|
47.75
|
0.00%
|
|
|
|
BVB
|
623,300
|
11.50
|
0.00%
|
|
|
|
CTG
|
7,983,200
|
35.60
|
-0.28%
|
|
|
|
EIB
|
2,679,200
|
19.65
|
-1.50%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|