Friday, November 1, 2024 6:38:43 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
12.35 +0.10/+0.82%
3:05:02 PM
Closing price on 11/23/2023
12.85 -0.20/-1.53%
Open 13.10
High 13.15
Low 12.85
Volume 8,422,076
Split-adjusted Price 9.88

Create Alert at: 11 13 14 ...
MSB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/23/2023 -0.20 / -1.53% 13.10 13.15 12.85 12.85 13.04 9.88 8,422,076
11/22/2023 +0.05 / +0.38% 13.00 13.05 12.90 13.05 13.00 10.04 6,609,300
11/21/2023 0.00 / 0.00% 13.05 13.15 12.90 13.00 13.01 10.00 16,836,527
11/20/2023 -0.10 / -0.76% 12.80 13.15 12.80 13.00 12.94 10.00 4,599,500
11/17/2023 -0.35 / -2.60% 13.50 13.50 13.10 13.10 13.30 10.08 17,271,200
11/16/2023 -0.05 / -0.37% 13.45 13.50 13.30 13.45 13.41 10.35 9,558,850
11/15/2023 0.00 / 0.00% 13.70 13.70 13.40 13.50 13.55 10.38 10,022,100
11/14/2023 +0.35 / +2.66% 13.20 13.70 13.15 13.50 13.48 10.38 16,868,900
11/13/2023 0.00 / 0.00% 13.15 13.25 12.95 13.15 13.12 10.12 4,437,000
11/10/2023 -0.05 / -0.38% 13.10 13.20 13.00 13.15 13.09 10.12 6,600,000
11/9/2023 -0.15 / -1.12% 13.40 13.45 13.15 13.20 13.31 10.15 8,014,500
11/8/2023 +0.45 / +3.49% 13.00 13.35 12.80 13.35 13.09 10.27 6,717,400
11/7/2023 -0.40 / -3.01% 13.20 13.25 12.90 12.90 13.05 9.92 18,423,500
11/6/2023 0.00 / 0.00% 13.35 13.35 13.05 13.30 13.19 10.23 5,860,400
11/3/2023 +0.30 / +2.31% 13.05 13.40 12.90 13.30 13.20 10.23 14,817,800
11/2/2023 +0.40 / +3.17% 12.65 13.00 12.55 13.00 12.80 10.00 8,881,100
11/1/2023 +0.35 / +2.86% 12.30 12.60 12.15 12.60 12.35 9.69 4,593,000
10/31/2023 -0.10 / -0.81% 12.35 12.40 12.05 12.25 12.31 9.42 12,919,600
10/30/2023 +0.05 / +0.41% 12.25 12.60 12.25 12.35 12.43 9.50 3,780,100
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
MSB News
18/10 MSB: Relocation of Hai Phong branch
15/10 MSB: Update charter
14/10 MSB: Amendment of Establishment and Operation License
11/10 MSB: Announcement of the change of listing
11/10 MSB: Receiving the Securities Registration Certificate
Related Companies
Volume Price Change
ABB  1,839,300 7.70 0.00%
ACB  5,074,500 25.40 1.20%
BAB  9,300 12.10 1.68%
BID  1,792,200 47.75 0.10%
BVB  668,500 11.60 0.87%
CTG  8,400,500 35.70 2.73%
EIB  8,166,500 19.95 -0.25%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.