|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.40
-0.05/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 2/21/2025
|
|
| Open |
11.55 |
| High |
11.60 |
| Low |
11.45 |
| Volume |
19,204,300 |
| Split-adjusted Price |
11.55 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.55
|
11.52
|
11.55
|
19,204,300
|
|
|
2/20/2025
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.50
|
11.55
|
11.55
|
11.55
|
13,139,900
|
|
|
2/19/2025
|
+0.05 / +0.44%
|
11.45
|
11.55
|
11.40
|
11.50
|
11.48
|
11.50
|
7,068,900
|
|
|
2/18/2025
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.40
|
11.45
|
11.48
|
11.45
|
8,041,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.41
|
11.40
|
11,445,550
|
|
|
2/14/2025
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
6,692,300
|
|
|
2/13/2025
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.34
|
11.35
|
4,281,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.45
|
11.55
|
11.35
|
11.40
|
11.43
|
11.40
|
7,862,700
|
|
|
2/11/2025
|
+0.10 / +0.88%
|
11.35
|
11.55
|
11.25
|
11.40
|
11.43
|
11.40
|
11,251,200
|
|
|
2/10/2025
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.25
|
11.30
|
11.32
|
11.30
|
6,632,500
|
|
|
2/7/2025
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.25
|
11.35
|
11.35
|
11.35
|
11,093,300
|
|
|
2/6/2025
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.35
|
11.35
|
5,921,600
|
|
|
2/5/2025
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.25
|
11.35
|
11.30
|
11.35
|
14,106,900
|
|
|
2/4/2025
|
+0.10 / +0.90%
|
11.20
|
11.35
|
11.15
|
11.25
|
11.26
|
11.25
|
6,152,500
|
|
|
2/3/2025
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.15
|
11.15
|
11.20
|
11.15
|
15,681,400
|
|
|
1/24/2025
|
+0.10 / +0.90%
|
11.05
|
11.15
|
11.00
|
11.15
|
11.07
|
11.15
|
2,670,700
|
|
|
1/23/2025
|
+0.20 / +1.84%
|
10.90
|
11.05
|
10.85
|
11.05
|
10.96
|
11.05
|
5,173,700
|
|
|
1/22/2025
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.92
|
10.85
|
12,988,400
|
|
|
1/21/2025
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.96
|
10.95
|
4,530,400
|
|
|
1/20/2025
|
+0.10 / +0.92%
|
10.95
|
11.05
|
10.95
|
11.00
|
10.99
|
11.00
|
24,091,600
|
|
|
1/17/2025
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.80
|
10.90
|
10.88
|
10.90
|
8,947,200
|
|
|
1/16/2025
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.85
|
10.85
|
10.92
|
10.85
|
8,906,800
|
|
|
1/15/2025
|
+0.15 / +1.40%
|
10.80
|
10.90
|
10.75
|
10.90
|
10.84
|
10.90
|
3,252,800
|
|
|
1/14/2025
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.75
|
10.75
|
10.82
|
10.75
|
1,764,000
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.79
|
10.85
|
7,528,600
|
|
|
1/10/2025
|
-0.25 / -2.25%
|
11.05
|
11.10
|
10.85
|
10.85
|
10.97
|
10.85
|
8,297,000
|
|
|
1/9/2025
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.05
|
11.10
|
11.12
|
11.10
|
7,122,600
|
|
|
1/8/2025
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.05
|
11.20
|
11.12
|
11.20
|
2,659,100
|
|
|
1/7/2025
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.18
|
11.10
|
4,769,900
|
|
|
1/6/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.24
|
11.20
|
5,701,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
559,400
|
7.70
|
0.00%
|
|
|
|
ACB
|
5,656,800
|
26.10
|
0.58%
|
|
|
|
BAB
|
7,200
|
11.90
|
-0.83%
|
|
|
|
BID
|
2,552,300
|
40.95
|
-0.61%
|
|
|
|
BVB
|
5,127,600
|
14.80
|
-1.99%
|
|
|
|
CTG
|
6,079,700
|
41.50
|
0.36%
|
|
|
|
EIB
|
7,792,900
|
20.80
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|