|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.70
+0.10/+0.74%
3:09:16 PM
|
|
|
|
Closing price on 5/28/2021
|
|
| Open |
25.85 |
| High |
26.80 |
| Low |
25.50 |
| Volume |
9,092,700 |
| Split-adjusted Price |
10.13 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+1.00 / +3.89%
|
25.85
|
26.80
|
25.50
|
26.70
|
26.13
|
10.13
|
9,092,700
|
|
|
5/27/2021
|
+0.45 / +1.78%
|
25.30
|
26.50
|
25.30
|
25.70
|
25.84
|
9.75
|
11,178,900
|
|
|
5/26/2021
|
+0.35 / +1.41%
|
25.00
|
25.35
|
25.00
|
25.25
|
25.21
|
9.58
|
10,557,800
|
|
|
5/25/2021
|
-0.10 / -0.40%
|
24.75
|
25.00
|
24.65
|
24.90
|
24.84
|
9.44
|
10,987,400
|
|
|
5/24/2021
|
+0.05 / +0.20%
|
25.05
|
25.35
|
24.80
|
25.00
|
25.02
|
9.48
|
9,524,400
|
|
|
5/21/2021
|
+0.10 / +0.40%
|
24.85
|
25.50
|
24.75
|
24.95
|
25.17
|
9.46
|
10,045,500
|
|
|
5/20/2021
|
+1.60 / +6.88%
|
23.25
|
24.85
|
23.25
|
24.85
|
24.07
|
9.43
|
22,779,300
|
|
|
5/19/2021
|
+0.25 / +1.09%
|
23.00
|
23.30
|
22.85
|
23.25
|
23.10
|
8.82
|
8,526,600
|
|
|
5/18/2021
|
-0.20 / -0.86%
|
23.20
|
23.35
|
22.60
|
23.00
|
22.60
|
8.72
|
6,124,600
|
|
|
5/17/2021
|
-0.20 / -0.85%
|
23.50
|
23.65
|
22.85
|
23.20
|
22.85
|
8.80
|
7,568,400
|
|
|
5/14/2021
|
+0.15 / +0.65%
|
23.30
|
23.65
|
23.10
|
23.40
|
23.39
|
8.88
|
11,371,400
|
|
|
5/13/2021
|
+0.05 / +0.22%
|
23.10
|
23.40
|
22.80
|
23.25
|
23.12
|
8.82
|
10,390,700
|
|
|
5/12/2021
|
+0.25 / +1.09%
|
22.95
|
23.20
|
22.70
|
23.20
|
22.91
|
8.80
|
7,042,000
|
|
|
5/11/2021
|
+0.35 / +1.55%
|
22.70
|
23.35
|
22.70
|
22.95
|
23.15
|
8.71
|
17,680,100
|
|
|
5/10/2021
|
+0.40 / +1.80%
|
22.00
|
22.75
|
21.90
|
22.60
|
22.37
|
8.57
|
13,456,800
|
|
|
5/7/2021
|
-0.20 / -0.89%
|
22.40
|
22.45
|
22.00
|
22.20
|
22.24
|
8.42
|
4,094,300
|
|
|
5/6/2021
|
+0.10 / +0.45%
|
22.50
|
22.75
|
22.25
|
22.40
|
22.54
|
8.50
|
12,258,100
|
|
|
5/5/2021
|
+0.70 / +3.24%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.01
|
8.46
|
19,686,000
|
|
|
5/4/2021
|
-0.10 / -0.46%
|
21.20
|
21.70
|
21.00
|
21.60
|
21.45
|
8.19
|
4,921,400
|
|
|
4/29/2021
|
+0.10 / +0.46%
|
21.65
|
21.75
|
21.35
|
21.70
|
21.63
|
8.23
|
3,835,500
|
|
|
4/28/2021
|
+0.35 / +1.65%
|
21.30
|
21.70
|
21.25
|
21.60
|
21.45
|
8.19
|
3,178,800
|
|
|
4/27/2021
|
-0.45 / -2.07%
|
21.50
|
21.75
|
21.25
|
21.25
|
21.34
|
8.06
|
19,836,300
|
|
|
4/26/2021
|
-0.20 / -0.91%
|
21.95
|
22.00
|
21.40
|
21.70
|
21.68
|
8.23
|
4,019,900
|
|
|
4/23/2021
|
+0.40 / +1.86%
|
21.10
|
22.00
|
21.00
|
21.90
|
21.47
|
8.31
|
3,599,100
|
|
|
4/22/2021
|
-0.90 / -4.02%
|
22.45
|
22.45
|
21.50
|
21.50
|
22.08
|
8.16
|
3,962,500
|
|
|
4/20/2021
|
+0.05 / +0.22%
|
22.75
|
23.00
|
21.95
|
22.40
|
22.72
|
8.50
|
8,192,700
|
|
|
4/19/2021
|
+0.20 / +0.90%
|
22.15
|
22.35
|
21.80
|
22.35
|
22.03
|
8.48
|
4,472,300
|
|
|
4/16/2021
|
-0.45 / -1.99%
|
22.25
|
22.55
|
21.70
|
22.15
|
22.08
|
8.40
|
4,800,500
|
|
|
4/15/2021
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.15
|
22.60
|
22.48
|
8.57
|
4,711,500
|
|
|
4/14/2021
|
+0.15 / +0.66%
|
22.60
|
22.90
|
22.30
|
22.90
|
22.57
|
8.69
|
4,611,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,578,000
|
12.70
|
0.00%
|
|
|
|
ACB
|
16,388,600
|
26.95
|
0.75%
|
|
|
|
BAB
|
3,100
|
13.50
|
0.00%
|
|
|
|
BID
|
4,346,900
|
40.80
|
0.87%
|
|
|
|
BVB
|
1,749,900
|
14.50
|
0.00%
|
|
|
|
CTG
|
21,543,800
|
55.00
|
3.97%
|
|
|
|
EIB
|
10,419,800
|
26.75
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|