|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.20
-0.85/-6.51%
3:09:17 PM
|
|
|
|
Closing price on 10/3/2022
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
15.70 |
| Volume |
995,700 |
| Split-adjusted Price |
7.89 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2022
|
-0.55 / -3.32%
|
16.60
|
16.60
|
15.70
|
16.00
|
16.19
|
7.89
|
995,700
|
|
|
9/30/2022
|
-0.35 / -2.07%
|
16.85
|
16.90
|
16.20
|
16.55
|
16.59
|
8.16
|
1,070,800
|
|
|
9/29/2022
|
-0.05 / -0.29%
|
17.05
|
17.50
|
16.75
|
16.90
|
17.00
|
8.33
|
851,200
|
|
|
9/28/2022
|
-0.05 / -0.29%
|
17.05
|
17.05
|
16.55
|
16.95
|
16.84
|
8.36
|
885,900
|
|
|
9/27/2022
|
-0.10 / -0.58%
|
17.10
|
17.15
|
16.95
|
17.00
|
17.00
|
8.38
|
3,669,600
|
|
|
9/26/2022
|
-0.45 / -2.56%
|
17.45
|
17.45
|
16.80
|
17.10
|
17.08
|
8.43
|
1,995,600
|
|
|
9/23/2022
|
+0.05 / +0.29%
|
17.50
|
17.65
|
17.45
|
17.55
|
17.54
|
8.65
|
5,448,700
|
|
|
9/22/2022
|
-0.10 / -0.57%
|
17.45
|
17.60
|
17.35
|
17.50
|
17.49
|
8.63
|
808,500
|
|
|
9/21/2022
|
0.00 / 0.00%
|
17.45
|
17.60
|
17.40
|
17.60
|
17.51
|
8.68
|
458,700
|
|
|
9/20/2022
|
+0.25 / +1.44%
|
17.50
|
17.70
|
17.20
|
17.60
|
17.36
|
8.68
|
3,445,600
|
|
|
9/19/2022
|
-0.35 / -1.98%
|
17.70
|
17.80
|
17.20
|
17.35
|
17.60
|
8.56
|
9,332,300
|
|
|
9/16/2022
|
+0.15 / +0.85%
|
17.50
|
17.95
|
17.45
|
17.70
|
17.63
|
8.73
|
2,010,100
|
|
|
9/15/2022
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.55
|
17.55
|
17.61
|
8.65
|
1,350,600
|
|
|
9/14/2022
|
-0.20 / -1.11%
|
17.60
|
17.75
|
17.45
|
17.75
|
17.54
|
8.75
|
11,091,300
|
|
|
9/13/2022
|
-0.05 / -0.28%
|
18.15
|
18.15
|
17.65
|
17.95
|
17.74
|
8.85
|
5,560,600
|
|
|
9/12/2022
|
-0.35 / -1.91%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.15
|
8.88
|
1,211,000
|
|
|
9/9/2022
|
+0.05 / +0.27%
|
18.40
|
18.50
|
17.80
|
18.35
|
18.08
|
9.05
|
1,933,000
|
|
|
9/8/2022
|
-0.40 / -2.14%
|
18.70
|
18.80
|
18.30
|
18.30
|
18.47
|
9.02
|
1,975,500
|
|
|
9/7/2022
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.85
|
9.22
|
2,043,600
|
|
|
9/6/2022
|
+0.20 / +1.06%
|
19.00
|
19.15
|
18.90
|
19.10
|
19.00
|
9.42
|
2,793,700
|
|
|
9/5/2022
|
-0.10 / -0.53%
|
19.15
|
19.15
|
18.85
|
18.90
|
18.97
|
9.32
|
1,486,100
|
|
|
8/31/2022
|
+0.05 / +0.26%
|
18.95
|
19.00
|
18.70
|
19.00
|
18.81
|
9.37
|
9,263,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
18.95
|
18.92
|
9.34
|
1,652,500
|
|
|
8/29/2022
|
-0.35 / -1.81%
|
19.05
|
19.05
|
18.65
|
18.95
|
18.88
|
9.34
|
4,257,482
|
|
|
8/26/2022
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.15
|
19.30
|
19.26
|
9.52
|
22,899,300
|
|
|
8/25/2022
|
+0.10 / +0.52%
|
19.20
|
19.25
|
19.10
|
19.20
|
19.18
|
9.47
|
13,469,300
|
|
|
8/24/2022
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.00
|
9.42
|
14,552,523
|
|
|
8/23/2022
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.60
|
19.00
|
18.74
|
9.37
|
2,348,500
|
|
|
8/22/2022
|
-0.25 / -1.30%
|
19.20
|
19.20
|
18.75
|
19.00
|
18.95
|
9.37
|
1,302,700
|
|
|
8/19/2022
|
-0.05 / -0.26%
|
19.20
|
19.30
|
18.95
|
19.25
|
19.12
|
9.49
|
1,462,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,166,400
|
12.70
|
-5.22%
|
|
|
|
ACB
|
32,231,800
|
24.80
|
-3.69%
|
|
|
|
BAB
|
3,300
|
13.20
|
-0.75%
|
|
|
|
BID
|
7,393,700
|
36.50
|
-6.53%
|
|
|
|
BVB
|
5,132,900
|
12.50
|
-10.07%
|
|
|
|
CTG
|
25,108,500
|
48.90
|
-6.32%
|
|
|
|
EIB
|
12,582,200
|
24.00
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|