|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.10
-0.25/-2.02%
2:25:01 PM
|
|
|
|
Closing price on 6/12/2024
|
|
| Open |
14.90 |
| High |
14.95 |
| Low |
14.75 |
| Volume |
4,825,045 |
| Split-adjusted Price |
11.50 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
+0.10 / +0.67%
|
14.90
|
14.95
|
14.75
|
14.95
|
14.85
|
11.50
|
4,825,045
|
|
|
6/11/2024
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.81
|
11.42
|
29,079,830
|
|
|
6/10/2024
|
+0.10 / +0.68%
|
14.95
|
15.15
|
14.85
|
14.90
|
14.99
|
11.46
|
7,066,500
|
|
|
6/7/2024
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.75
|
14.80
|
14.82
|
11.38
|
3,918,700
|
|
|
6/6/2024
|
+0.10 / +0.68%
|
14.75
|
14.85
|
14.65
|
14.80
|
14.75
|
11.38
|
7,209,700
|
|
|
6/5/2024
|
-0.05 / -0.34%
|
14.85
|
14.90
|
14.60
|
14.70
|
14.74
|
11.31
|
35,995,600
|
|
|
6/4/2024
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.70
|
14.75
|
14.81
|
11.35
|
29,209,600
|
|
|
6/3/2024
|
+0.45 / +3.15%
|
14.40
|
14.95
|
14.35
|
14.75
|
14.72
|
11.35
|
22,356,800
|
|
|
5/31/2024
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.23
|
11.00
|
67,998,300
|
|
|
5/30/2024
|
0.00 / 0.00%
|
14.15
|
14.20
|
13.95
|
14.20
|
14.06
|
10.92
|
10,110,428
|
|
|
5/29/2024
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.20
|
14.20
|
14.27
|
10.92
|
10,210,000
|
|
|
5/28/2024
|
+0.05 / +0.35%
|
14.35
|
14.35
|
14.20
|
14.35
|
14.29
|
11.04
|
14,298,500
|
|
|
5/27/2024
|
+0.05 / +0.35%
|
14.15
|
14.30
|
14.15
|
14.30
|
14.19
|
11.00
|
21,387,500
|
|
|
5/24/2024
|
-0.05 / -0.35%
|
14.25
|
14.50
|
14.00
|
14.25
|
14.23
|
10.96
|
10,031,800
|
|
|
5/23/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.21
|
11.00
|
3,521,900
|
|
|
5/22/2024
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.20
|
14.30
|
14.29
|
11.00
|
12,076,576
|
|
|
5/21/2024
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.20
|
14.40
|
14.31
|
11.08
|
14,316,000
|
|
|
5/20/2024
|
+0.15 / +1.05%
|
14.40
|
14.55
|
14.30
|
14.45
|
14.40
|
11.12
|
10,761,600
|
|
|
5/17/2024
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.25
|
14.30
|
14.33
|
11.00
|
4,058,000
|
|
|
5/16/2024
|
+0.25 / +1.77%
|
14.15
|
14.35
|
14.10
|
14.35
|
14.22
|
11.04
|
7,684,300
|
|
|
5/15/2024
|
+0.10 / +0.71%
|
14.05
|
14.10
|
13.90
|
14.10
|
14.01
|
10.85
|
11,891,500
|
|
|
5/14/2024
|
+0.05 / +0.36%
|
14.05
|
14.15
|
13.90
|
14.00
|
14.01
|
10.77
|
3,465,700
|
|
|
5/13/2024
|
-0.15 / -1.06%
|
14.00
|
14.05
|
13.90
|
13.95
|
13.97
|
10.73
|
2,937,900
|
|
|
5/10/2024
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.85
|
14.10
|
13.99
|
10.85
|
9,879,300
|
|
|
5/9/2024
|
0.00 / 0.00%
|
14.15
|
14.25
|
14.00
|
14.15
|
14.13
|
10.88
|
4,288,600
|
|
|
5/8/2024
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.15
|
14.06
|
10.88
|
15,144,100
|
|
|
5/7/2024
|
+0.15 / +1.07%
|
14.10
|
14.30
|
13.90
|
14.15
|
14.06
|
10.88
|
7,010,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
912,800
|
7.60
|
-1.30%
|
|
|
|
ACB
|
3,985,000
|
25.25
|
-0.59%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,307,200
|
47.65
|
-0.21%
|
|
|
|
BVB
|
541,200
|
11.50
|
0.00%
|
|
|
|
CTG
|
5,897,900
|
35.70
|
0.00%
|
|
|
|
EIB
|
2,234,500
|
19.75
|
-1.00%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|