|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.65
-0.10/-0.85%
2:49:16 PM
|
|
|
|
Closing price on 3/20/2025
|
|
| Open |
12.15 |
| High |
12.20 |
| Low |
11.75 |
| Volume |
23,251,200 |
| Split-adjusted Price |
11.85 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.25 / -2.07%
|
12.15
|
12.20
|
11.75
|
11.85
|
11.91
|
11.85
|
23,251,200
|
|
|
3/19/2025
|
+0.10 / +0.83%
|
11.95
|
12.10
|
11.85
|
12.10
|
11.97
|
12.10
|
12,047,500
|
|
|
3/18/2025
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.85
|
12.00
|
11.97
|
12.00
|
12,494,600
|
|
|
3/17/2025
|
+0.50 / +4.31%
|
11.70
|
12.40
|
11.65
|
12.10
|
12.14
|
12.10
|
31,972,900
|
|
|
3/14/2025
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.35
|
11.60
|
11.51
|
11.60
|
9,775,900
|
|
|
3/13/2025
|
-0.25 / -2.15%
|
11.65
|
11.65
|
11.40
|
11.40
|
11.53
|
11.40
|
16,392,800
|
|
|
3/12/2025
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.69
|
11.65
|
18,384,700
|
|
|
3/11/2025
|
-0.05 / -0.42%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.67
|
11.75
|
23,101,500
|
|
|
3/10/2025
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.84
|
11.80
|
26,388,782
|
|
|
3/7/2025
|
+0.40 / +3.49%
|
11.50
|
11.90
|
11.45
|
11.85
|
11.73
|
11.85
|
28,981,700
|
|
|
3/6/2025
|
+0.15 / +1.33%
|
11.35
|
11.45
|
11.30
|
11.45
|
11.37
|
11.45
|
9,828,600
|
|
|
3/5/2025
|
-0.10 / -0.88%
|
11.40
|
11.55
|
11.30
|
11.30
|
11.40
|
11.30
|
8,374,800
|
|
|
3/4/2025
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.25
|
11.40
|
11.34
|
11.40
|
7,666,400
|
|
|
3/3/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
11.35
|
17,714,400
|
|
|
2/28/2025
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.34
|
11.35
|
6,127,079
|
|
|
2/27/2025
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.39
|
11.40
|
18,763,000
|
|
|
2/26/2025
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.40
|
11.45
|
11.48
|
11.45
|
18,123,300
|
|
|
2/25/2025
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.58
|
11.55
|
21,029,800
|
|
|
2/24/2025
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.50
|
11.55
|
11.57
|
11.55
|
6,399,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,960,600
|
8.10
|
0.00%
|
|
|
|
ACB
|
5,316,500
|
21.00
|
-0.47%
|
|
|
|
BAB
|
14,100
|
11.60
|
-0.85%
|
|
|
|
BID
|
3,302,200
|
35.50
|
-0.70%
|
|
|
|
BVB
|
3,149,700
|
13.10
|
-0.76%
|
|
|
|
CTG
|
4,332,000
|
38.55
|
0.13%
|
|
|
|
EIB
|
7,439,700
|
24.30
|
-1.42%
|
|
|
|
|
Market Update
Last updated at 2:50:04 PM
|
|
|
|
|