|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
15.50
+0.10/+0.65%
10:29:58 AM
|
|
|
|
Closing price on 4/25/2022
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
21.70 |
| Volume |
4,307,500 |
| Split-adjusted Price |
13.02 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-1.10 / -4.76%
|
23.40
|
23.40
|
21.70
|
22.00
|
22.50
|
13.02
|
4,307,500
|
|
|
4/22/2022
|
+0.10 / +0.43%
|
23.00
|
23.45
|
22.60
|
23.10
|
23.04
|
13.67
|
2,556,600
|
|
|
4/21/2022
|
0.00 / 0.00%
|
22.50
|
23.20
|
22.20
|
23.00
|
22.81
|
13.61
|
1,909,800
|
|
|
4/20/2022
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.70
|
23.00
|
22.97
|
13.61
|
3,776,600
|
|
|
4/19/2022
|
-0.85 / -3.56%
|
23.90
|
24.00
|
23.00
|
23.00
|
23.52
|
13.61
|
2,067,700
|
|
|
4/18/2022
|
-0.65 / -2.65%
|
24.50
|
24.50
|
23.00
|
23.85
|
23.68
|
14.11
|
13,044,437
|
|
|
4/15/2022
|
-0.70 / -2.78%
|
25.20
|
25.40
|
24.50
|
24.50
|
24.89
|
14.50
|
2,761,500
|
|
|
4/14/2022
|
+0.05 / +0.20%
|
25.30
|
25.45
|
25.10
|
25.20
|
25.24
|
14.91
|
1,759,800
|
|
|
4/13/2022
|
-0.20 / -0.79%
|
25.15
|
25.35
|
24.90
|
25.15
|
25.12
|
14.88
|
4,159,700
|
|
|
4/12/2022
|
-0.30 / -1.17%
|
25.45
|
25.85
|
24.95
|
25.35
|
25.22
|
15.00
|
2,397,700
|
|
|
4/8/2022
|
-0.35 / -1.35%
|
25.90
|
26.00
|
25.55
|
25.65
|
25.72
|
15.18
|
2,435,600
|
|
|
4/7/2022
|
+0.20 / +0.78%
|
25.95
|
26.30
|
25.80
|
26.00
|
26.09
|
15.38
|
6,610,000
|
|
|
4/6/2022
|
+0.05 / +0.19%
|
25.70
|
25.90
|
25.50
|
25.80
|
25.72
|
15.27
|
2,748,400
|
|
|
4/5/2022
|
-0.20 / -0.77%
|
25.80
|
25.95
|
25.50
|
25.75
|
25.66
|
15.24
|
2,622,300
|
|
|
4/4/2022
|
+0.15 / +0.58%
|
26.00
|
26.10
|
25.50
|
25.95
|
25.80
|
15.36
|
4,044,200
|
|
|
4/1/2022
|
+0.40 / +1.57%
|
25.30
|
25.80
|
25.15
|
25.80
|
25.47
|
15.27
|
3,840,600
|
|
|
3/31/2022
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.10
|
25.40
|
25.30
|
15.03
|
1,711,000
|
|
|
3/30/2022
|
+0.10 / +0.40%
|
25.05
|
25.50
|
25.05
|
25.40
|
25.32
|
15.03
|
2,873,400
|
|
|
3/29/2022
|
+0.10 / +0.40%
|
25.20
|
25.50
|
25.10
|
25.30
|
25.26
|
14.97
|
8,088,700
|
|
|
3/28/2022
|
-0.45 / -1.75%
|
25.45
|
25.50
|
25.00
|
25.20
|
25.21
|
14.91
|
3,106,200
|
|
|
3/25/2022
|
-0.10 / -0.39%
|
25.70
|
25.75
|
25.45
|
25.65
|
25.58
|
15.18
|
5,434,900
|
|
|
3/24/2022
|
-0.20 / -0.77%
|
25.80
|
25.90
|
25.50
|
25.75
|
25.66
|
15.24
|
4,159,500
|
|
|
3/23/2022
|
-0.05 / -0.19%
|
26.10
|
26.10
|
25.80
|
25.95
|
25.89
|
15.36
|
2,857,000
|
|
|
3/22/2022
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.75
|
26.00
|
25.91
|
15.38
|
3,839,700
|
|
|
3/21/2022
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.55
|
25.90
|
25.68
|
15.33
|
2,653,800
|
|
|
3/18/2022
|
+0.15 / +0.58%
|
25.75
|
25.90
|
25.60
|
25.80
|
25.74
|
15.27
|
3,986,400
|
|
|
3/17/2022
|
+0.25 / +0.98%
|
25.60
|
25.65
|
25.35
|
25.65
|
25.47
|
15.18
|
4,022,600
|
|
|
3/16/2022
|
0.00 / 0.00%
|
25.50
|
25.65
|
25.30
|
25.40
|
25.41
|
15.03
|
11,654,700
|
|
|
3/15/2022
|
+0.05 / +0.20%
|
25.40
|
25.50
|
25.25
|
25.40
|
25.35
|
15.03
|
5,045,800
|
|
|
3/14/2022
|
0.00 / 0.00%
|
25.20
|
25.35
|
25.00
|
25.35
|
25.14
|
15.00
|
2,819,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,057,000
|
12.80
|
-1.54%
|
|
|
|
ACB
|
6,388,800
|
24.60
|
1.44%
|
|
|
|
BAB
|
21,000
|
14.40
|
1.41%
|
|
|
|
BID
|
4,345,700
|
40.50
|
2.02%
|
|
|
|
BVB
|
2,617,400
|
15.30
|
0.00%
|
|
|
|
CTG
|
4,133,400
|
47.75
|
0.10%
|
|
|
|
EIB
|
7,306,400
|
27.65
|
3.56%
|
|
|
|
|
Market Update
Last updated at 10:29:59 AM
|
|
|
|
|