|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
14.10
+0.10/+0.71%
3:05:00 PM
|
|
|
|
Closing price on 4/24/2024
|
|
| Open |
13.70 |
| High |
13.85 |
| Low |
13.65 |
| Volume |
10,629,000 |
| Split-adjusted Price |
13.75 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.15 / +1.10%
|
13.70
|
13.85
|
13.65
|
13.75
|
13.74
|
13.75
|
10,629,000
|
|
|
4/23/2024
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.50
|
13.60
|
13.65
|
13.60
|
7,195,800
|
|
|
4/22/2024
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.45
|
13.55
|
13.52
|
13.55
|
3,539,400
|
|
|
4/19/2024
|
+0.25 / +1.89%
|
13.10
|
13.55
|
13.10
|
13.45
|
13.30
|
13.45
|
10,235,800
|
|
|
4/17/2024
|
-0.40 / -2.94%
|
13.65
|
13.75
|
13.20
|
13.20
|
13.43
|
13.20
|
17,647,200
|
|
|
4/16/2024
|
-0.20 / -1.45%
|
13.90
|
14.00
|
13.30
|
13.60
|
13.63
|
13.60
|
13,800,900
|
|
|
4/15/2024
|
-0.85 / -5.80%
|
14.65
|
14.75
|
13.80
|
13.80
|
14.35
|
13.80
|
17,443,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,125,600
|
7.80
|
0.00%
|
|
|
|
ACB
|
7,803,400
|
27.70
|
-0.18%
|
|
|
|
BAB
|
2,600
|
12.20
|
0.00%
|
|
|
|
BID
|
1,393,000
|
48.60
|
1.04%
|
|
|
|
BVB
|
1,244,200
|
12.00
|
-0.83%
|
|
|
|
CTG
|
7,928,800
|
32.35
|
0.15%
|
|
|
|
EIB
|
4,310,000
|
17.65
|
0.00%
|
|
|
|
EVF
|
7,091,800
|
13.75
|
1.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|