|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.10
-0.05/-0.45%
3:10:02 PM
|
|
|
|
Closing price on 10/27/2023
|
|
| Open |
12.45 |
| High |
12.55 |
| Low |
12.10 |
| Volume |
6,976,500 |
| Split-adjusted Price |
9.46 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
+0.10 / +0.82%
|
12.45
|
12.55
|
12.10
|
12.30
|
12.30
|
9.46
|
6,976,500
|
|
|
10/26/2023
|
-0.85 / -6.51%
|
12.70
|
12.95
|
12.15
|
12.20
|
12.37
|
9.38
|
13,770,900
|
|
|
10/25/2023
|
+0.05 / +0.38%
|
13.10
|
13.25
|
13.00
|
13.05
|
13.14
|
10.04
|
4,751,900
|
|
|
10/24/2023
|
+0.20 / +1.56%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.93
|
10.00
|
3,794,900
|
|
|
10/23/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
9.85
|
5,468,100
|
|
|
10/20/2023
|
+0.35 / +2.77%
|
12.60
|
13.00
|
12.55
|
13.00
|
12.74
|
10.00
|
5,562,100
|
|
|
10/19/2023
|
-0.50 / -3.80%
|
13.15
|
13.20
|
12.65
|
12.65
|
12.89
|
9.73
|
7,593,400
|
|
|
10/18/2023
|
-0.35 / -2.59%
|
13.55
|
13.60
|
12.95
|
13.15
|
13.30
|
10.12
|
9,853,400
|
|
|
10/17/2023
|
-0.20 / -1.46%
|
13.75
|
13.80
|
13.50
|
13.50
|
13.63
|
10.38
|
5,891,000
|
|
|
10/16/2023
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.65
|
13.70
|
13.79
|
10.54
|
4,277,800
|
|
|
10/13/2023
|
-0.10 / -0.71%
|
13.90
|
14.05
|
13.80
|
13.95
|
13.91
|
10.73
|
3,882,600
|
|
|
10/12/2023
|
+0.05 / +0.36%
|
14.05
|
14.10
|
13.95
|
14.05
|
14.02
|
10.81
|
8,059,600
|
|
|
10/11/2023
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.90
|
10.77
|
5,019,200
|
|
|
10/10/2023
|
+0.05 / +0.36%
|
13.95
|
14.10
|
13.90
|
13.95
|
13.98
|
10.73
|
10,775,400
|
|
|
10/9/2023
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.75
|
13.90
|
13.84
|
10.69
|
9,117,100
|
|
|
10/6/2023
|
+0.25 / +1.84%
|
13.60
|
13.85
|
13.55
|
13.85
|
13.71
|
10.65
|
3,825,300
|
|
|
10/5/2023
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.71
|
10.46
|
3,931,100
|
|
|
10/4/2023
|
+0.30 / +2.22%
|
13.40
|
13.85
|
13.35
|
13.80
|
13.67
|
10.62
|
5,906,100
|
|
|
10/3/2023
|
-0.50 / -3.57%
|
13.90
|
13.90
|
13.35
|
13.50
|
13.59
|
10.38
|
7,552,300
|
|
|
10/2/2023
|
+0.25 / +1.82%
|
13.80
|
14.10
|
13.75
|
14.00
|
13.93
|
10.77
|
10,244,803
|
|
|
9/29/2023
|
+0.10 / +0.73%
|
13.75
|
13.80
|
13.60
|
13.75
|
13.69
|
10.58
|
3,313,402
|
|
|
9/28/2023
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.65
|
13.63
|
10.50
|
4,977,000
|
|
|
9/27/2023
|
+0.25 / +1.85%
|
13.50
|
13.75
|
13.35
|
13.75
|
13.51
|
10.58
|
6,771,101
|
|
|
9/26/2023
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.64
|
10.38
|
8,272,111
|
|
|
9/25/2023
|
-0.90 / -6.25%
|
14.40
|
14.50
|
13.40
|
13.50
|
13.84
|
10.38
|
18,101,310
|
|
|
9/22/2023
|
-0.45 / -3.03%
|
14.60
|
14.60
|
13.95
|
14.40
|
14.32
|
11.08
|
18,077,255
|
|
|
9/21/2023
|
-0.25 / -1.66%
|
15.10
|
15.15
|
14.70
|
14.85
|
14.88
|
11.42
|
12,886,810
|
|
|
9/20/2023
|
+0.20 / +1.34%
|
14.90
|
15.35
|
14.80
|
15.10
|
15.12
|
11.62
|
23,834,104
|
|
|
9/19/2023
|
+0.40 / +2.76%
|
14.65
|
14.90
|
14.30
|
14.90
|
14.62
|
11.46
|
33,684,000
|
|
|
9/18/2023
|
-0.35 / -2.36%
|
14.85
|
14.85
|
14.30
|
14.50
|
14.53
|
11.15
|
32,322,202
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,328,700
|
7.10
|
-4.05%
|
|
|
|
ACB
|
13,607,200
|
24.10
|
0.00%
|
|
|
|
BAB
|
22,100
|
10.70
|
-1.83%
|
|
|
|
BID
|
3,599,300
|
35.10
|
-0.43%
|
|
|
|
BVB
|
4,331,200
|
11.70
|
-1.68%
|
|
|
|
CTG
|
15,064,300
|
37.10
|
-0.40%
|
|
|
|
EIB
|
23,564,100
|
18.40
|
-2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|