|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
15.95
+0.45/+2.90%
11:44:17 AM
|
|
|
|
Closing price on 5/16/2023
|
|
| Open |
12.25 |
| High |
12.25 |
| Low |
12.10 |
| Volume |
17,054,800 |
| Split-adjusted Price |
9.31 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.10
|
12.10
|
12.16
|
9.31
|
17,054,800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.15
|
12.25
|
12.26
|
9.42
|
10,249,800
|
|
|
5/12/2023
|
+0.10 / +0.82%
|
12.15
|
12.25
|
12.00
|
12.25
|
12.08
|
9.42
|
3,271,700
|
|
|
5/11/2023
|
-0.10 / -0.82%
|
12.25
|
12.30
|
12.15
|
12.15
|
12.19
|
9.35
|
2,824,600
|
|
|
5/10/2023
|
+0.15 / +1.24%
|
12.10
|
12.25
|
12.00
|
12.25
|
12.12
|
9.42
|
2,289,500
|
|
|
5/9/2023
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.10
|
12.05
|
9.31
|
14,957,100
|
|
|
5/8/2023
|
+0.25 / +2.10%
|
12.00
|
12.15
|
11.95
|
12.15
|
12.02
|
9.35
|
3,126,000
|
|
|
5/5/2023
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.90
|
11.90
|
11.93
|
9.15
|
5,244,800
|
|
|
5/4/2023
|
+0.25 / +2.13%
|
11.85
|
12.05
|
11.80
|
12.00
|
11.98
|
9.23
|
14,179,200
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.76
|
9.04
|
9,283,300
|
|
|
4/27/2023
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.75
|
11.75
|
11.83
|
9.04
|
3,138,500
|
|
|
4/26/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.84
|
9.12
|
7,279,800
|
|
|
4/25/2023
|
-0.25 / -2.05%
|
12.30
|
12.35
|
11.95
|
11.95
|
12.05
|
9.19
|
5,116,100
|
|
|
4/24/2023
|
-0.15 / -1.21%
|
12.25
|
12.35
|
12.15
|
12.20
|
12.22
|
9.38
|
33,041,900
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.10
|
12.35
|
12.27
|
9.50
|
4,682,200
|
|
|
4/20/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.35
|
12.27
|
9.50
|
4,329,500
|
|
|
4/19/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.25
|
12.35
|
12.40
|
9.50
|
33,118,000
|
|
|
4/18/2023
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.45
|
12.55
|
12.56
|
9.65
|
2,446,300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.62
|
9.77
|
1,939,300
|
|
|
4/14/2023
|
+0.25 / +2.01%
|
12.50
|
12.90
|
12.40
|
12.70
|
12.66
|
9.77
|
6,130,000
|
|
|
4/13/2023
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.35
|
12.45
|
12.44
|
9.58
|
11,161,000
|
|
|
4/12/2023
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.48
|
9.62
|
2,131,300
|
|
|
4/11/2023
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.25
|
12.50
|
12.34
|
9.62
|
2,330,200
|
|
|
4/10/2023
|
-0.15 / -1.20%
|
12.55
|
12.65
|
12.35
|
12.35
|
12.49
|
9.50
|
8,974,800
|
|
|
4/7/2023
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.40
|
12.50
|
12.51
|
9.62
|
1,736,000
|
|
|
4/6/2023
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.61
|
9.62
|
6,943,700
|
|
|
4/5/2023
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.50
|
12.65
|
12.59
|
9.73
|
4,251,600
|
|
|
4/4/2023
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.55
|
12.75
|
12.62
|
9.81
|
3,116,500
|
|
|
4/3/2023
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.66
|
9.77
|
2,221,200
|
|
|
3/31/2023
|
+0.10 / +0.80%
|
12.45
|
12.65
|
12.35
|
12.60
|
12.52
|
9.69
|
3,557,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,228,300
|
13.50
|
1.50%
|
|
|
|
ACB
|
32,479,500
|
26.20
|
6.94%
|
|
|
|
BAB
|
57,000
|
14.20
|
0.71%
|
|
|
|
BID
|
9,370,600
|
41.90
|
1.33%
|
|
|
|
BVB
|
13,255,300
|
15.40
|
3.36%
|
|
|
|
CTG
|
9,679,400
|
50.10
|
1.01%
|
|
|
|
EIB
|
23,473,400
|
28.30
|
2.17%
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|