|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.20
-0.15/-1.21%
10:45:00 AM
|
|
|
|
Closing price on 10/24/2024
|
|
| Open |
12.85 |
| High |
12.90 |
| Low |
12.35 |
| Volume |
16,337,500 |
| Split-adjusted Price |
12.35 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2024
|
-0.50 / -3.89%
|
12.85
|
12.90
|
12.35
|
12.35
|
12.59
|
12.35
|
16,337,500
|
|
|
10/23/2024
|
+0.10 / +0.78%
|
12.75
|
12.95
|
12.60
|
12.85
|
12.74
|
12.85
|
11,897,500
|
|
|
10/22/2024
|
-0.05 / -0.39%
|
12.80
|
13.10
|
12.60
|
12.75
|
12.78
|
12.75
|
33,046,000
|
|
|
10/21/2024
|
-0.25 / -1.92%
|
12.95
|
13.00
|
12.80
|
12.80
|
12.90
|
12.80
|
16,738,600
|
|
|
10/18/2024
|
-0.15 / -1.14%
|
13.15
|
13.20
|
12.95
|
13.05
|
13.08
|
13.05
|
33,640,600
|
|
|
10/17/2024
|
+0.50 / +3.94%
|
12.70
|
13.20
|
12.60
|
13.20
|
12.93
|
13.20
|
35,191,900
|
|
|
10/16/2024
|
-0.05 / -0.39%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.64
|
12.70
|
19,179,900
|
|
|
10/15/2024
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.65
|
12.75
|
12.74
|
12.75
|
11,328,900
|
|
|
10/14/2024
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.55
|
12.70
|
12.71
|
12.70
|
10,933,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.70
|
12.66
|
12.70
|
13,057,800
|
|
|
10/10/2024
|
-0.20 / -1.55%
|
13.00
|
13.10
|
12.70
|
12.70
|
12.92
|
12.70
|
21,014,000
|
|
|
10/9/2024
|
+0.10 / +0.78%
|
12.80
|
12.95
|
12.75
|
12.90
|
12.85
|
12.90
|
10,751,000
|
|
|
10/8/2024
|
-0.20 / -1.54%
|
13.05
|
13.20
|
12.80
|
12.80
|
12.97
|
12.80
|
14,924,400
|
|
|
10/7/2024
|
+0.35 / +2.77%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.81
|
13.00
|
14,566,000
|
|
|
10/4/2024
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.65
|
12.65
|
12.76
|
12.65
|
13,367,900
|
|
|
10/3/2024
|
-0.20 / -1.53%
|
13.05
|
13.35
|
12.80
|
12.85
|
13.12
|
12.85
|
23,996,700
|
|
|
10/2/2024
|
+0.05 / +0.38%
|
12.85
|
13.05
|
12.85
|
13.05
|
12.98
|
13.05
|
13,510,800
|
|
|
10/1/2024
|
-0.05 / -0.38%
|
13.05
|
13.10
|
12.90
|
13.00
|
13.01
|
13.00
|
12,957,800
|
|
|
9/30/2024
|
+0.45 / +3.57%
|
12.60
|
13.15
|
12.55
|
13.05
|
12.94
|
13.05
|
26,521,700
|
|
|
9/27/2024
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.45
|
12.60
|
12.62
|
12.60
|
23,437,900
|
|
|
9/26/2024
|
+0.65 / +5.44%
|
11.95
|
12.75
|
11.95
|
12.60
|
12.41
|
12.60
|
47,323,300
|
|
|
9/25/2024
|
+0.35 / +3.02%
|
11.65
|
12.10
|
11.60
|
11.95
|
11.90
|
11.95
|
22,353,300
|
|
|
9/24/2024
|
+0.15 / +1.31%
|
11.45
|
11.60
|
11.40
|
11.60
|
11.47
|
11.60
|
13,639,100
|
|
|
9/23/2024
|
-0.10 / -0.87%
|
11.55
|
11.65
|
11.45
|
11.45
|
11.53
|
11.45
|
31,107,900
|
|
|
9/20/2024
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.60
|
11.55
|
6,892,800
|
|
|
9/19/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.35
|
11.50
|
11.42
|
11.50
|
2,542,500
|
|
|
9/18/2024
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.40
|
11.40
|
6,807,000
|
|
|
9/17/2024
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.25
|
11.45
|
11.35
|
11.45
|
1,824,100
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.40
|
11.32
|
11.40
|
6,206,000
|
|
|
9/13/2024
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.25
|
11.40
|
11.39
|
11.40
|
4,714,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|