|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.20
-0.15/-1.21%
10:45:00 AM
|
|
|
|
Closing price on 10/7/2024
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
14,566,000 |
| Split-adjusted Price |
13.00 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2024
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.32
|
11.35
|
1,668,200
|
|
|
9/11/2024
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.15
|
11.30
|
11.26
|
11.30
|
7,648,900
|
|
|
9/10/2024
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.32
|
11.35
|
8,627,400
|
|
|
9/9/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.40
|
11.32
|
11.40
|
4,482,200
|
|
|
9/6/2024
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.31
|
11.40
|
3,949,700
|
|
|
9/5/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.38
|
11.35
|
3,845,900
|
|
|
9/4/2024
|
-0.25 / -2.16%
|
11.50
|
11.50
|
11.35
|
11.35
|
11.42
|
11.35
|
4,719,900
|
|
|
8/30/2024
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.56
|
11.60
|
3,550,600
|
|
|
8/29/2024
|
-0.25 / -2.12%
|
11.75
|
11.80
|
11.55
|
11.55
|
11.67
|
11.55
|
28,304,300
|
|
|
8/28/2024
|
+0.40 / +3.51%
|
11.65
|
11.80
|
11.50
|
11.80
|
11.63
|
11.80
|
16,453,100
|
|
|
8/27/2024
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.80
|
14.85
|
14.85
|
11.42
|
21,869,900
|
|
|
8/26/2024
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.85
|
14.90
|
14.95
|
11.46
|
28,655,500
|
|
|
8/23/2024
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.80
|
14.90
|
14.89
|
11.46
|
17,820,576
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|