Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2025	-0.20 / -1.55%	12.85	12.90	12.55	12.70	12.68	12.70	14,118,700
12/1/2025	-0.25 / -1.90%	13.25	13.30	12.90	12.90	13.06	12.90	10,423,601
11/28/2025	+0.10 / +0.77%	13.40	13.70	13.05	13.15	13.39	13.15	23,116,701
11/27/2025	+0.85 / +6.97%	12.40	13.05	12.35	13.05	12.87	13.05	23,219,601
11/26/2025	+0.15 / +1.24%	12.10	12.20	12.05	12.20	12.13	12.20	3,804,700
11/25/2025	-0.10 / -0.82%	12.15	12.20	12.00	12.05	12.08	12.05	4,718,901
11/24/2025	0.00 / 0.00%	12.15	12.20	12.10	12.15	12.16	12.15	1,695,201
11/21/2025	0.00 / 0.00%	12.15	12.20	12.05	12.15	12.12	12.15	7,080,703
11/20/2025	0.00 / 0.00%	12.20	12.25	12.10	12.15	12.17	12.15	31,623,303
11/19/2025	-0.15 / -1.22%	12.30	12.35	12.15	12.15	12.23	12.15	22,309,700
11/18/2025	-0.10 / -0.81%	12.40	12.40	12.25	12.30	12.33	12.30	4,943,904
11/17/2025	+0.35 / +2.90%	12.10	12.40	12.10	12.40	12.25	12.40	8,424,904
11/14/2025	-0.05 / -0.41%	12.10	12.15	12.00	12.05	12.06	12.05	4,853,200
11/13/2025	-0.10 / -0.82%	12.25	12.25	12.10	12.10	12.17	12.10	4,509,500
11/12/2025	+0.10 / +0.83%	12.15	12.20	12.05	12.20	12.15	12.20	4,374,601
11/11/2025	+0.10 / +0.83%	12.05	12.15	11.95	12.10	12.03	12.10	5,449,800
11/10/2025	-0.10 / -0.83%	12.05	12.15	11.95	12.00	12.03	12.00	3,921,600
11/7/2025	0.00 / 0.00%	12.10	12.20	12.00	12.10	12.10	12.10	6,560,700
11/6/2025	-0.10 / -0.82%	12.20	12.25	12.10	12.10	12.14	12.10	2,872,000
11/5/2025	-0.10 / -0.81%	12.30	12.30	12.15	12.20	12.21	12.20	3,269,401
11/4/2025	+0.30 / +2.50%	12.00	12.35	11.85	12.30	12.07	12.30	8,239,701
11/3/2025	-0.05 / -0.41%	12.15	12.30	12.00	12.00	12.12	12.00	6,722,001
10/31/2025	-0.30 / -2.43%	12.35	12.35	12.05	12.05	12.18	12.05	10,073,001
10/30/2025	-0.20 / -1.59%	12.60	12.65	12.25	12.35	12.41	12.35	4,412,801
10/29/2025	+0.35 / +2.87%	12.15	12.65	12.10	12.55	12.46	12.55	10,868,702
10/28/2025	+0.10 / +0.83%	12.10	12.20	11.90	12.20	12.01	12.20	9,065,804
10/27/2025	-0.20 / -1.63%	12.40	12.40	12.10	12.10	12.19	12.10	6,372,702
10/24/2025	-0.10 / -0.81%	12.35	12.40	12.10	12.30	12.25	12.30	11,234,201
10/23/2025	-0.05 / -0.40%	12.45	12.55	12.35	12.40	12.42	12.40	3,918,902
10/22/2025	+0.10 / +0.81%	12.70	12.70	12.25	12.45	12.43	12.45	6,595,802

<<Previous 30 days Next 6 days>>

MSB News

02/12	VNPT plans complete divestment from MSB
28/04	MSB: Result of bond issuance
28/04	MSB: Notification Affiliated person trade
26/04	MSB: Additions of activities to MSB's Banking Operating License
25/04	MSB: Update charetr