|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.85
-0.05/-0.42%
2:05:01 PM
|
|
|
|
Closing price on 12/19/2023
|
|
| Open |
12.65 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
12,875,600 |
| Split-adjusted Price |
9.73 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2023
|
-0.05 / -0.39%
|
12.65
|
12.70
|
12.50
|
12.65
|
12.58
|
9.73
|
12,875,600
|
|
|
12/18/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.62
|
9.77
|
20,661,900
|
|
|
12/15/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.65
|
12.70
|
12.70
|
9.77
|
11,701,900
|
|
|
12/14/2023
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.76
|
9.85
|
2,470,000
|
|
|
12/13/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.75
|
12.87
|
9.81
|
4,593,800
|
|
|
12/12/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.96
|
9.96
|
12,708,500
|
|
|
12/11/2023
|
-0.10 / -0.77%
|
13.10
|
13.15
|
12.95
|
12.95
|
13.03
|
9.96
|
8,264,200
|
|
|
12/8/2023
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.95
|
13.05
|
13.06
|
10.04
|
13,028,800
|
|
|
12/7/2023
|
0.00 / 0.00%
|
13.05
|
13.25
|
12.90
|
13.00
|
13.08
|
10.00
|
7,087,700
|
|
|
12/6/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.95
|
10.00
|
4,530,500
|
|
|
12/5/2023
|
-0.10 / -0.77%
|
13.05
|
13.05
|
12.80
|
12.90
|
12.91
|
9.92
|
8,605,300
|
|
|
12/4/2023
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.93
|
10.00
|
8,197,200
|
|
|
12/1/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.72
|
9.85
|
1,746,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.70
|
12.80
|
12.81
|
9.85
|
6,756,200
|
|
|
11/29/2023
|
+0.05 / +0.39%
|
12.75
|
12.85
|
12.70
|
12.80
|
12.77
|
9.85
|
6,680,200
|
|
|
11/28/2023
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.50
|
12.75
|
12.62
|
9.81
|
19,828,100
|
|
|
11/27/2023
|
-0.15 / -1.17%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.75
|
9.77
|
20,745,100
|
|
|
11/24/2023
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.55
|
12.85
|
12.72
|
9.88
|
5,119,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,532,400
|
8.10
|
-2.41%
|
|
|
|
ACB
|
8,503,800
|
21.05
|
0.00%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
5,720,700
|
35.45
|
0.42%
|
|
|
|
BVB
|
4,237,000
|
12.70
|
-1.55%
|
|
|
|
CTG
|
21,859,600
|
39.80
|
3.38%
|
|
|
|
EIB
|
9,156,700
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 2:04:59 PM
|
|
|
|
|