|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.25
-0.20/-1.49%
3:09:16 PM
|
|
|
|
Closing price on 2/22/2021
|
|
| Open |
18.45 |
| High |
18.85 |
| Low |
18.45 |
| Volume |
5,623,500 |
| Split-adjusted Price |
7.13 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+0.30 / +1.62%
|
18.45
|
18.85
|
18.45
|
18.80
|
18.68
|
7.13
|
5,623,500
|
|
|
2/19/2021
|
+0.70 / +3.93%
|
17.75
|
18.50
|
17.55
|
18.50
|
17.94
|
7.02
|
4,718,300
|
|
|
2/18/2021
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.65
|
17.80
|
17.82
|
6.75
|
1,880,300
|
|
|
2/17/2021
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.40
|
18.00
|
17.61
|
6.83
|
2,077,100
|
|
|
2/9/2021
|
+0.40 / +2.35%
|
17.00
|
17.45
|
16.90
|
17.40
|
17.18
|
6.60
|
1,715,400
|
|
|
2/8/2021
|
-0.40 / -2.30%
|
17.30
|
17.35
|
16.75
|
17.00
|
17.02
|
6.45
|
1,467,300
|
|
|
2/5/2021
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.90
|
17.40
|
17.15
|
6.60
|
2,465,500
|
|
|
2/4/2021
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
6.56
|
1,112,200
|
|
|
2/3/2021
|
+0.95 / +5.74%
|
16.40
|
17.50
|
16.40
|
17.50
|
16.77
|
6.64
|
3,625,100
|
|
|
2/2/2021
|
-0.05 / -0.30%
|
16.00
|
16.80
|
16.00
|
16.55
|
16.49
|
6.28
|
1,491,900
|
|
|
2/1/2021
|
-0.30 / -1.78%
|
16.80
|
16.80
|
15.90
|
16.60
|
16.38
|
6.30
|
1,864,400
|
|
|
1/29/2021
|
+0.70 / +4.32%
|
15.10
|
17.00
|
15.10
|
16.90
|
15.70
|
6.41
|
3,033,900
|
|
|
1/28/2021
|
-1.20 / -6.90%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.20
|
6.14
|
1,906,300
|
|
|
1/27/2021
|
-0.80 / -4.40%
|
17.90
|
17.95
|
17.00
|
17.40
|
17.48
|
6.60
|
2,240,000
|
|
|
1/26/2021
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.50
|
18.20
|
17.86
|
6.90
|
2,076,500
|
|
|
1/25/2021
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.30
|
18.40
|
18.42
|
6.98
|
2,317,700
|
|
|
1/22/2021
|
+0.10 / +0.54%
|
18.55
|
18.75
|
18.35
|
18.60
|
18.53
|
7.06
|
6,146,500
|
|
|
1/21/2021
|
0.00 / 0.00%
|
18.55
|
18.60
|
18.25
|
18.50
|
18.44
|
7.02
|
5,980,900
|
|
|
1/20/2021
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.45
|
18.50
|
18.12
|
7.02
|
2,122,300
|
|
|
1/19/2021
|
-1.10 / -5.61%
|
19.65
|
19.70
|
18.25
|
18.50
|
18.93
|
7.02
|
2,760,800
|
|
|
1/18/2021
|
-0.45 / -2.24%
|
20.05
|
20.05
|
19.60
|
19.60
|
19.81
|
7.43
|
3,836,200
|
|
|
1/15/2021
|
+0.15 / +0.75%
|
19.90
|
20.05
|
19.65
|
20.05
|
19.82
|
7.61
|
6,096,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.43
|
7.55
|
5,747,400
|
|
|
1/13/2021
|
-0.60 / -2.93%
|
20.35
|
20.35
|
19.75
|
19.90
|
19.96
|
7.55
|
6,368,000
|
|
|
1/12/2021
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.53
|
7.78
|
5,501,300
|
|
|
1/11/2021
|
+0.10 / +0.49%
|
20.60
|
20.75
|
20.50
|
20.70
|
20.58
|
7.85
|
8,579,200
|
|
|
1/8/2021
|
+0.60 / +3.00%
|
20.00
|
20.70
|
20.00
|
20.60
|
20.38
|
7.81
|
9,146,300
|
|
|
1/7/2021
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.30
|
20.00
|
19.54
|
7.59
|
10,045,000
|
|
|
1/6/2021
|
+0.60 / +3.19%
|
18.85
|
19.45
|
18.80
|
19.40
|
19.12
|
7.36
|
13,781,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.45
|
18.80
|
18.68
|
7.13
|
6,425,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,702,000
|
12.70
|
0.00%
|
|
|
|
ACB
|
18,531,600
|
26.30
|
-1.68%
|
|
|
|
BAB
|
15,200
|
13.40
|
-0.74%
|
|
|
|
BID
|
7,724,500
|
39.60
|
-2.10%
|
|
|
|
BVB
|
3,019,900
|
14.20
|
-0.70%
|
|
|
|
CTG
|
13,689,600
|
54.40
|
-2.16%
|
|
|
|
EIB
|
17,842,200
|
26.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|