|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.05
-0.20/-1.51%
3:09:16 PM
|
|
|
|
Closing price on 11/16/2022
|
|
| Open |
10.60 |
| High |
11.70 |
| Low |
10.50 |
| Volume |
2,748,700 |
| Split-adjusted Price |
7.47 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.65 / +5.91%
|
10.60
|
11.70
|
10.50
|
11.65
|
10.97
|
7.47
|
2,748,700
|
|
|
11/15/2022
|
-0.30 / -2.65%
|
11.10
|
11.30
|
10.60
|
11.00
|
10.86
|
7.05
|
6,144,600
|
|
|
11/14/2022
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.90
|
11.30
|
11.19
|
7.24
|
3,273,100
|
|
|
11/11/2022
|
+0.05 / +0.44%
|
11.65
|
12.00
|
11.00
|
11.50
|
11.64
|
7.37
|
6,827,200
|
|
|
11/10/2022
|
-0.85 / -6.91%
|
12.20
|
12.20
|
11.45
|
11.45
|
11.57
|
7.34
|
3,126,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.00
|
12.30
|
12.27
|
7.88
|
1,480,000
|
|
|
11/8/2022
|
+0.10 / +0.82%
|
11.85
|
12.45
|
11.85
|
12.30
|
12.14
|
7.88
|
14,365,000
|
|
|
11/7/2022
|
-0.70 / -5.43%
|
12.60
|
12.90
|
12.10
|
12.20
|
12.36
|
7.82
|
12,103,100
|
|
|
11/4/2022
|
+0.25 / +1.98%
|
12.60
|
12.90
|
11.95
|
12.90
|
12.55
|
8.27
|
11,810,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.25
|
12.65
|
12.59
|
8.11
|
2,068,600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.65
|
12.58
|
8.11
|
2,963,900
|
|
|
11/1/2022
|
+0.25 / +2.02%
|
12.45
|
12.65
|
12.25
|
12.65
|
12.48
|
8.11
|
3,631,900
|
|
|
10/31/2022
|
+0.15 / +1.22%
|
12.30
|
12.40
|
11.90
|
12.40
|
12.13
|
7.95
|
3,749,800
|
|
|
10/28/2022
|
+0.50 / +4.26%
|
11.90
|
12.25
|
11.70
|
12.25
|
12.00
|
7.85
|
19,010,700
|
|
|
10/27/2022
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.90
|
11.75
|
11.29
|
7.53
|
4,197,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.80
|
11.00
|
11.03
|
7.05
|
1,401,900
|
|
|
10/25/2022
|
+0.05 / +0.46%
|
10.80
|
11.40
|
10.45
|
11.00
|
10.95
|
7.05
|
1,721,100
|
|
|
10/24/2022
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.25
|
10.95
|
10.69
|
7.02
|
4,596,700
|
|
|
10/21/2022
|
-0.65 / -5.58%
|
11.60
|
11.60
|
10.85
|
11.00
|
11.06
|
7.05
|
7,329,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
11.35
|
11.85
|
11.35
|
11.65
|
11.65
|
7.47
|
3,218,100
|
|
|
10/19/2022
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.15
|
11.65
|
11.47
|
7.47
|
6,962,000
|
|
|
10/18/2022
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.35
|
11.70
|
11.59
|
7.50
|
2,502,100
|
|
|
10/17/2022
|
-0.15 / -1.28%
|
11.50
|
11.70
|
11.00
|
11.60
|
11.29
|
7.44
|
2,994,800
|
|
|
10/14/2022
|
+0.30 / +2.62%
|
11.60
|
11.80
|
11.20
|
11.75
|
11.52
|
7.53
|
3,509,200
|
|
|
10/13/2022
|
+0.40 / +3.62%
|
11.10
|
11.45
|
10.40
|
11.45
|
10.80
|
7.34
|
14,904,400
|
|
|
10/12/2022
|
+0.70 / +6.76%
|
9.90
|
11.05
|
9.63
|
11.05
|
10.10
|
7.08
|
12,046,000
|
|
|
10/11/2022
|
-0.75 / -6.76%
|
11.00
|
11.25
|
10.35
|
10.35
|
10.58
|
6.63
|
4,461,300
|
|
|
10/10/2022
|
-0.15 / -1.33%
|
11.40
|
11.40
|
10.80
|
11.10
|
11.10
|
7.12
|
4,258,500
|
|
|
10/7/2022
|
-1.10 / -6.98%
|
15.60
|
15.60
|
14.65
|
14.65
|
14.84
|
7.22
|
2,853,400
|
|
|
10/6/2022
|
-0.40 / -2.48%
|
16.15
|
16.20
|
15.60
|
15.75
|
15.88
|
7.77
|
1,217,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,134,300
|
13.30
|
3.91%
|
|
|
|
ACB
|
16,289,600
|
25.75
|
-2.09%
|
|
|
|
BAB
|
2,000
|
13.30
|
0.00%
|
|
|
|
BID
|
4,176,200
|
39.05
|
-1.76%
|
|
|
|
BVB
|
3,661,200
|
13.80
|
-1.43%
|
|
|
|
CTG
|
17,820,200
|
52.20
|
-2.97%
|
|
|
|
EIB
|
13,142,600
|
25.80
|
-3.01%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|