|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.30
-0.05/-0.40%
10:35:01 AM
|
|
|
|
Closing price on 2/27/2024
|
|
| Open |
15.60 |
| High |
15.65 |
| Low |
15.40 |
| Volume |
12,462,700 |
| Split-adjusted Price |
11.92 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.40
|
15.50
|
15.50
|
11.92
|
12,462,700
|
|
|
2/26/2024
|
+0.15 / +0.97%
|
15.30
|
15.55
|
15.30
|
15.55
|
15.41
|
11.96
|
18,354,400
|
|
|
2/23/2024
|
-0.30 / -1.91%
|
15.70
|
16.10
|
15.30
|
15.40
|
15.77
|
11.85
|
26,713,400
|
|
|
2/22/2024
|
-0.15 / -0.95%
|
15.85
|
15.85
|
15.45
|
15.70
|
15.61
|
12.08
|
14,405,200
|
|
|
2/21/2024
|
+0.25 / +1.60%
|
15.55
|
16.15
|
15.40
|
15.85
|
15.74
|
12.19
|
51,045,800
|
|
|
2/20/2024
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.30
|
15.60
|
15.48
|
12.00
|
37,860,600
|
|
|
2/19/2024
|
+0.40 / +2.63%
|
15.25
|
15.90
|
15.15
|
15.60
|
15.60
|
12.00
|
32,030,600
|
|
|
2/16/2024
|
+0.15 / +1.00%
|
15.25
|
15.35
|
15.00
|
15.20
|
15.17
|
11.69
|
17,425,600
|
|
|
2/15/2024
|
+0.95 / +6.74%
|
14.20
|
15.05
|
14.20
|
15.05
|
14.83
|
11.58
|
38,350,400
|
|
|
2/7/2024
|
+0.15 / +1.08%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
10.85
|
7,464,100
|
|
|
2/6/2024
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.85
|
13.95
|
13.93
|
10.73
|
4,832,100
|
|
|
2/5/2024
|
+0.40 / +2.96%
|
13.60
|
13.90
|
13.55
|
13.90
|
13.75
|
10.69
|
7,274,800
|
|
|
2/2/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.45
|
13.50
|
13.51
|
10.38
|
5,478,200
|
|
|
2/1/2024
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.57
|
10.38
|
7,127,500
|
|
|
1/31/2024
|
-0.30 / -2.16%
|
13.90
|
13.95
|
13.55
|
13.60
|
13.73
|
10.46
|
5,639,300
|
|
|
1/30/2024
|
+0.05 / +0.36%
|
13.85
|
14.15
|
13.80
|
13.90
|
13.97
|
10.69
|
6,572,000
|
|
|
1/29/2024
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.80
|
13.85
|
13.85
|
10.65
|
12,802,000
|
|
|
1/26/2024
|
+0.10 / +0.73%
|
13.75
|
13.90
|
13.75
|
13.85
|
13.84
|
10.65
|
3,045,000
|
|
|
1/25/2024
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.75
|
13.75
|
13.80
|
10.58
|
9,399,700
|
|
|
1/24/2024
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.90
|
10.65
|
5,104,000
|
|
|
1/23/2024
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.90
|
13.95
|
14.02
|
10.73
|
4,494,500
|
|
|
1/22/2024
|
+0.05 / +0.36%
|
14.15
|
14.20
|
14.00
|
14.10
|
14.08
|
10.85
|
7,471,000
|
|
|
1/19/2024
|
+0.20 / +1.44%
|
13.85
|
14.05
|
13.85
|
14.05
|
13.95
|
10.81
|
8,948,900
|
|
|
1/18/2024
|
+0.05 / +0.36%
|
13.85
|
13.85
|
13.70
|
13.85
|
13.78
|
10.65
|
4,358,300
|
|
|
1/17/2024
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.80
|
13.80
|
13.86
|
10.62
|
5,580,900
|
|
|
1/16/2024
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.65
|
13.90
|
13.73
|
10.69
|
4,577,500
|
|
|
1/15/2024
|
-0.25 / -1.79%
|
14.05
|
14.15
|
13.70
|
13.70
|
13.94
|
10.54
|
7,956,900
|
|
|
1/12/2024
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.65
|
13.95
|
13.84
|
10.73
|
9,395,300
|
|
|
1/11/2024
|
+0.05 / +0.36%
|
13.85
|
14.20
|
13.80
|
13.90
|
14.03
|
10.69
|
13,949,100
|
|
|
1/10/2024
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.70
|
13.85
|
13.85
|
10.65
|
14,173,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|