|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
14.25
-0.10/-0.70%
11:15:00 AM
|
|
|
|
Closing price on 4/12/2024
|
|
| Open |
14.35 |
| High |
14.75 |
| Low |
14.30 |
| Volume |
6,020,100 |
| Split-adjusted Price |
14.65 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2024
|
+0.30 / +2.09%
|
14.35
|
14.75
|
14.30
|
14.65
|
14.51
|
14.65
|
6,020,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.20
|
14.35
|
14.32
|
14.35
|
2,494,900
|
|
|
4/10/2024
|
-0.10 / -0.69%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.48
|
14.35
|
4,246,700
|
|
|
4/9/2024
|
+0.25 / +1.76%
|
14.25
|
14.45
|
14.25
|
14.45
|
14.32
|
14.45
|
4,119,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.29
|
14.20
|
4,038,000
|
|
|
4/5/2024
|
-0.20 / -1.39%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.29
|
14.20
|
7,661,300
|
|
|
4/4/2024
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.47
|
14.40
|
8,075,000
|
|
|
4/3/2024
|
-0.05 / -0.34%
|
14.65
|
14.95
|
14.55
|
14.55
|
14.72
|
14.55
|
14,766,600
|
|
|
4/2/2024
|
+0.20 / +1.39%
|
14.35
|
14.65
|
14.20
|
14.60
|
14.36
|
14.60
|
6,663,200
|
|
|
4/1/2024
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.35
|
14.40
|
14.45
|
14.40
|
10,087,400
|
|
|
3/29/2024
|
-0.35 / -2.35%
|
14.80
|
14.80
|
14.55
|
14.55
|
14.62
|
14.55
|
11,481,300
|
|
|
3/28/2024
|
+0.15 / +1.02%
|
14.85
|
15.05
|
14.75
|
14.90
|
14.88
|
14.90
|
16,909,300
|
|
|
3/27/2024
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.75
|
14.75
|
14.82
|
14.75
|
16,853,600
|
|
|
3/26/2024
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.65
|
14.80
|
14.76
|
14.80
|
17,881,000
|
|
|
3/25/2024
|
-0.30 / -1.99%
|
15.00
|
15.05
|
14.70
|
14.75
|
14.87
|
14.75
|
11,221,400
|
|
|
3/22/2024
|
+0.15 / +1.01%
|
15.00
|
15.40
|
14.90
|
15.05
|
15.14
|
15.05
|
17,503,000
|
|
|
3/21/2024
|
+0.10 / +0.68%
|
14.90
|
14.95
|
14.65
|
14.90
|
14.79
|
14.90
|
20,362,800
|
|
|
3/20/2024
|
+0.45 / +3.14%
|
14.35
|
14.80
|
14.30
|
14.80
|
14.60
|
14.80
|
10,755,000
|
|
|
3/19/2024
|
+0.15 / +1.06%
|
14.25
|
14.35
|
14.05
|
14.35
|
14.21
|
14.35
|
26,847,610
|
|
|
3/18/2024
|
-0.50 / -3.40%
|
14.75
|
14.85
|
13.85
|
14.20
|
14.26
|
14.20
|
25,801,600
|
|
|
3/15/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.45
|
14.70
|
14.58
|
14.70
|
20,086,900
|
|
|
3/14/2024
|
-0.25 / -1.67%
|
15.05
|
15.05
|
14.70
|
14.70
|
14.83
|
14.70
|
11,745,300
|
|
|
3/13/2024
|
+0.25 / +1.70%
|
14.75
|
15.00
|
14.65
|
14.95
|
14.77
|
14.95
|
13,711,600
|
|
|
3/12/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.68
|
14.70
|
8,452,900
|
|
|
3/11/2024
|
-0.15 / -1.01%
|
14.85
|
14.90
|
14.60
|
14.70
|
14.75
|
14.70
|
19,149,200
|
|
|
3/8/2024
|
-0.50 / -3.26%
|
15.35
|
15.45
|
14.85
|
14.85
|
15.05
|
14.85
|
25,369,800
|
|
|
3/7/2024
|
-0.15 / -0.97%
|
15.55
|
15.60
|
15.30
|
15.35
|
15.40
|
15.35
|
11,499,970
|
|
|
3/6/2024
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.63
|
15.50
|
11,405,300
|
|
|
3/5/2024
|
+0.15 / +0.96%
|
15.55
|
15.70
|
15.50
|
15.70
|
15.60
|
15.70
|
12,043,200
|
|
|
3/4/2024
|
-0.20 / -1.27%
|
15.75
|
15.75
|
15.45
|
15.55
|
15.57
|
15.55
|
17,920,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,202,100
|
8.90
|
5.95%
|
|
|
|
ACB
|
4,456,400
|
29.45
|
-0.67%
|
|
|
|
BAB
|
2,900
|
12.40
|
-0.80%
|
|
|
|
BID
|
491,300
|
48.70
|
-0.81%
|
|
|
|
BVB
|
5,092,000
|
12.90
|
5.74%
|
|
|
|
CTG
|
6,744,000
|
31.75
|
-1.40%
|
|
|
|
EIB
|
3,630,100
|
18.70
|
-0.27%
|
|
|
|
EVF
|
4,970,100
|
16.15
|
-0.92%
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|