|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.30
-0.05/-0.44%
3:10:01 PM
|
|
|
|
Closing price on 1/30/2023
|
|
| Open |
13.65 |
| High |
13.65 |
| Low |
13.30 |
| Volume |
10,966,000 |
| Split-adjusted Price |
10.35 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.30
|
13.45
|
13.42
|
10.35
|
10,966,000
|
|
|
1/27/2023
|
+0.15 / +1.12%
|
13.45
|
13.65
|
13.45
|
13.60
|
13.55
|
10.46
|
1,942,400
|
|
|
1/19/2023
|
+0.05 / +0.37%
|
13.25
|
13.45
|
13.20
|
13.45
|
13.31
|
10.35
|
3,677,500
|
|
|
1/18/2023
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.05
|
13.40
|
13.24
|
10.31
|
2,698,300
|
|
|
1/17/2023
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.20
|
13.30
|
13.27
|
10.23
|
3,110,700
|
|
|
1/16/2023
|
+0.05 / +0.38%
|
13.20
|
13.25
|
13.05
|
13.25
|
13.14
|
10.19
|
3,690,200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.05
|
13.20
|
13.20
|
10.15
|
13,962,200
|
|
|
1/12/2023
|
+0.15 / +1.15%
|
13.05
|
13.20
|
12.95
|
13.20
|
13.07
|
10.15
|
4,723,700
|
|
|
1/11/2023
|
+0.05 / +0.38%
|
13.10
|
13.15
|
12.90
|
13.05
|
13.01
|
10.04
|
2,313,900
|
|
|
1/10/2023
|
+0.20 / +1.56%
|
12.70
|
13.10
|
12.70
|
13.00
|
12.94
|
10.00
|
6,095,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.75
|
12.80
|
12.86
|
9.85
|
6,944,400
|
|
|
1/6/2023
|
+0.15 / +1.19%
|
12.70
|
13.05
|
12.60
|
12.80
|
12.83
|
9.85
|
5,931,200
|
|
|
1/5/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.55
|
12.65
|
12.68
|
9.73
|
2,492,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.55
|
12.75
|
12.71
|
9.81
|
1,423,300
|
|
|
1/3/2023
|
+0.25 / +2.00%
|
12.50
|
12.75
|
12.40
|
12.75
|
12.64
|
9.81
|
1,917,400
|
|
|
12/30/2022
|
+0.20 / +1.63%
|
12.25
|
12.50
|
12.10
|
12.50
|
12.32
|
9.62
|
1,660,900
|
|
|
12/29/2022
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.15
|
12.30
|
12.26
|
9.46
|
797,300
|
|
|
12/28/2022
|
+0.20 / +1.64%
|
12.30
|
12.40
|
11.95
|
12.40
|
12.18
|
9.54
|
6,042,000
|
|
|
12/27/2022
|
+0.20 / +1.67%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.98
|
9.38
|
1,626,600
|
|
|
12/26/2022
|
-0.60 / -4.76%
|
12.55
|
12.55
|
12.00
|
12.00
|
12.18
|
9.23
|
3,058,200
|
|
|
12/23/2022
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.35
|
12.60
|
12.48
|
9.69
|
3,216,700
|
|
|
12/22/2022
|
+0.20 / +1.62%
|
12.50
|
12.60
|
12.30
|
12.55
|
12.44
|
9.65
|
12,510,500
|
|
|
12/21/2022
|
-0.20 / -1.59%
|
12.55
|
12.65
|
12.10
|
12.35
|
12.38
|
9.50
|
23,456,800
|
|
|
12/20/2022
|
-0.45 / -3.46%
|
13.00
|
13.00
|
12.30
|
12.55
|
12.56
|
9.65
|
4,473,700
|
|
|
12/19/2022
|
-0.15 / -1.14%
|
13.30
|
13.30
|
12.95
|
13.00
|
13.12
|
10.00
|
19,491,500
|
|
|
12/16/2022
|
+0.15 / +1.15%
|
12.90
|
13.25
|
12.80
|
13.15
|
13.08
|
10.12
|
10,772,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
12.90
|
13.05
|
12.75
|
13.00
|
12.92
|
10.00
|
4,370,900
|
|
|
12/14/2022
|
+0.20 / +1.56%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.90
|
10.00
|
21,891,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.45
|
12.80
|
12.69
|
9.85
|
2,418,800
|
|
|
12/12/2022
|
-0.55 / -4.12%
|
13.35
|
13.45
|
12.80
|
12.80
|
13.08
|
9.85
|
3,211,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
862,700
|
7.50
|
1.35%
|
|
|
|
ACB
|
5,618,200
|
24.15
|
0.00%
|
|
|
|
BAB
|
4,700
|
11.00
|
-2.65%
|
|
|
|
BID
|
3,058,100
|
35.10
|
-0.99%
|
|
|
|
BVB
|
2,695,400
|
12.10
|
0.00%
|
|
|
|
CTG
|
6,244,100
|
37.45
|
-0.27%
|
|
|
|
EIB
|
5,208,800
|
19.10
|
-0.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|