|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.20
-0.15/-1.21%
12:35:00 PM
|
|
|
|
Closing price on 5/6/2024
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
13,374,700 |
| Split-adjusted Price |
10.77 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+0.45 / +3.32%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.80
|
10.77
|
13,374,700
|
|
|
5/3/2024
|
-0.05 / -0.37%
|
13.70
|
13.75
|
13.50
|
13.55
|
13.58
|
10.42
|
4,880,300
|
|
|
5/2/2024
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.50
|
13.60
|
13.57
|
10.46
|
6,455,400
|
|
|
4/26/2024
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.45
|
13.60
|
13.54
|
10.46
|
3,524,000
|
|
|
4/25/2024
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.55
|
13.54
|
10.42
|
31,644,200
|
|
|
4/24/2024
|
+0.15 / +1.10%
|
13.70
|
13.85
|
13.65
|
13.75
|
13.74
|
10.58
|
10,629,000
|
|
|
4/23/2024
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.50
|
13.60
|
13.65
|
10.46
|
7,195,800
|
|
|
4/22/2024
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.45
|
13.55
|
13.52
|
10.42
|
3,539,400
|
|
|
4/19/2024
|
+0.25 / +1.89%
|
13.10
|
13.55
|
13.10
|
13.45
|
13.30
|
10.35
|
10,235,800
|
|
|
4/17/2024
|
-0.40 / -2.94%
|
13.65
|
13.75
|
13.20
|
13.20
|
13.43
|
10.15
|
17,647,200
|
|
|
4/16/2024
|
-0.20 / -1.45%
|
13.90
|
14.00
|
13.30
|
13.60
|
13.63
|
10.46
|
13,800,900
|
|
|
4/15/2024
|
-0.85 / -5.80%
|
14.65
|
14.75
|
13.80
|
13.80
|
14.35
|
10.62
|
17,443,400
|
|
|
4/12/2024
|
+0.30 / +2.09%
|
14.35
|
14.75
|
14.30
|
14.65
|
14.51
|
11.27
|
6,020,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.20
|
14.35
|
14.32
|
11.04
|
2,494,900
|
|
|
4/10/2024
|
-0.10 / -0.69%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.48
|
11.04
|
4,246,700
|
|
|
4/9/2024
|
+0.25 / +1.76%
|
14.25
|
14.45
|
14.25
|
14.45
|
14.32
|
11.12
|
4,119,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.29
|
10.92
|
4,038,000
|
|
|
4/5/2024
|
-0.20 / -1.39%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.29
|
10.92
|
7,661,300
|
|
|
4/4/2024
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.47
|
11.08
|
8,075,000
|
|
|
4/3/2024
|
-0.05 / -0.34%
|
14.65
|
14.95
|
14.55
|
14.55
|
14.72
|
11.19
|
14,766,600
|
|
|
4/2/2024
|
+0.20 / +1.39%
|
14.35
|
14.65
|
14.20
|
14.60
|
14.36
|
11.23
|
6,663,200
|
|
|
4/1/2024
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.35
|
14.40
|
14.45
|
11.08
|
10,087,400
|
|
|
3/29/2024
|
-0.35 / -2.35%
|
14.80
|
14.80
|
14.55
|
14.55
|
14.62
|
11.19
|
11,481,300
|
|
|
3/28/2024
|
+0.15 / +1.02%
|
14.85
|
15.05
|
14.75
|
14.90
|
14.88
|
11.46
|
16,909,300
|
|
|
3/27/2024
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.75
|
14.75
|
14.82
|
11.35
|
16,853,600
|
|
|
3/26/2024
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.65
|
14.80
|
14.76
|
11.38
|
17,881,000
|
|
|
3/25/2024
|
-0.30 / -1.99%
|
15.00
|
15.05
|
14.70
|
14.75
|
14.87
|
11.35
|
11,221,400
|
|
|
3/22/2024
|
+0.15 / +1.01%
|
15.00
|
15.40
|
14.90
|
15.05
|
15.14
|
11.58
|
17,503,000
|
|
|
3/21/2024
|
+0.10 / +0.68%
|
14.90
|
14.95
|
14.65
|
14.90
|
14.79
|
11.46
|
20,362,800
|
|
|
3/20/2024
|
+0.45 / +3.14%
|
14.35
|
14.80
|
14.30
|
14.80
|
14.60
|
11.38
|
10,755,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|