|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.65
-0.20/-1.69%
3:10:02 PM
|
|
|
|
Closing price on 5/19/2025
|
|
| Open |
11.70 |
| High |
11.85 |
| Low |
11.60 |
| Volume |
6,592,714 |
| Split-adjusted Price |
11.65 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.10 / -0.85%
|
11.70
|
11.85
|
11.60
|
11.65
|
11.72
|
11.65
|
6,592,714
|
|
|
5/16/2025
|
-0.25 / -2.08%
|
12.00
|
12.05
|
11.70
|
11.75
|
11.84
|
11.75
|
17,051,424
|
|
|
5/15/2025
|
+0.45 / +3.90%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.83
|
12.00
|
27,419,209
|
|
|
5/14/2025
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.45
|
11.55
|
11.52
|
11.55
|
11,822,406
|
|
|
5/13/2025
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.45
|
11.45
|
11.45
|
9,041,401
|
|
|
5/12/2025
|
+0.10 / +0.88%
|
11.35
|
11.45
|
11.25
|
11.40
|
11.35
|
11.40
|
8,677,201
|
|
|
5/9/2025
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.25
|
11.30
|
11.30
|
11.30
|
6,603,900
|
|
|
5/8/2025
|
+0.15 / +1.34%
|
11.20
|
11.40
|
11.20
|
11.35
|
11.28
|
11.35
|
10,158,301
|
|
|
5/7/2025
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.22
|
11.20
|
8,951,100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.28
|
11.25
|
6,156,070
|
|
|
5/5/2025
|
+0.05 / +0.45%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.22
|
11.25
|
3,781,600
|
|
|
4/29/2025
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.21
|
11.20
|
4,446,746
|
|
|
4/28/2025
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.20
|
11.25
|
11.25
|
11.25
|
2,610,411
|
|
|
4/25/2025
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.25
|
11.30
|
11.29
|
11.30
|
7,604,540
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.29
|
11.35
|
14,580,008
|
|
|
4/23/2025
|
+0.25 / +2.25%
|
11.25
|
11.45
|
11.25
|
11.35
|
11.33
|
11.35
|
9,641,813
|
|
|
4/22/2025
|
-0.05 / -0.45%
|
11.10
|
11.25
|
10.55
|
11.10
|
11.00
|
11.10
|
24,857,712
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.10
|
11.15
|
11.16
|
11.15
|
13,777,403
|
|
|
4/18/2025
|
+0.25 / +2.29%
|
10.95
|
11.25
|
10.95
|
11.15
|
11.14
|
11.15
|
12,208,900
|
|
|
4/17/2025
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.75
|
10.90
|
10.84
|
10.90
|
7,558,568
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.80
|
10.85
|
10.88
|
10.85
|
22,390,900
|
|
|
4/15/2025
|
-0.25 / -2.25%
|
11.00
|
11.10
|
10.85
|
10.85
|
10.94
|
10.85
|
20,924,060
|
|
|
4/14/2025
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.95
|
11.10
|
11.02
|
11.10
|
8,113,300
|
|
|
4/11/2025
|
+0.35 / +3.27%
|
10.80
|
11.10
|
10.60
|
11.05
|
10.84
|
11.05
|
22,791,900
|
|
|
4/10/2025
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4,388,773
|
|
|
4/9/2025
|
-0.20 / -1.96%
|
9.50
|
10.30
|
9.50
|
10.00
|
9.94
|
10.00
|
26,496,500
|
|
|
4/8/2025
|
-0.75 / -6.85%
|
10.50
|
10.65
|
10.20
|
10.20
|
10.28
|
10.20
|
21,556,300
|
|
|
4/4/2025
|
-0.30 / -2.67%
|
10.50
|
11.00
|
10.50
|
10.95
|
10.63
|
10.95
|
32,286,490
|
|
|
4/3/2025
|
-0.80 / -6.64%
|
11.60
|
11.70
|
11.25
|
11.25
|
11.36
|
11.25
|
23,727,700
|
|
|
4/2/2025
|
-0.15 / -1.23%
|
12.25
|
12.30
|
12.05
|
12.05
|
12.11
|
12.05
|
6,374,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,551,800
|
7.60
|
-1.30%
|
|
|
|
ACB
|
18,033,200
|
25.55
|
-0.39%
|
|
|
|
BAB
|
9,700
|
11.10
|
0.00%
|
|
|
|
BID
|
3,481,000
|
36.00
|
-0.55%
|
|
|
|
BVB
|
3,536,800
|
12.40
|
-1.59%
|
|
|
|
CTG
|
7,061,000
|
38.85
|
-1.52%
|
|
|
|
EIB
|
36,259,500
|
21.10
|
4.20%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|