|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.20
-0.85/-6.51%
3:09:17 PM
|
|
|
|
Closing price on 6/14/2022
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
17.50 |
| Volume |
1,837,500 |
| Split-adjusted Price |
8.85 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-0.35 / -1.91%
|
18.30
|
18.60
|
17.50
|
17.95
|
18.20
|
8.85
|
1,837,500
|
|
|
6/13/2022
|
-1.35 / -6.87%
|
18.80
|
19.30
|
18.30
|
18.30
|
18.68
|
9.02
|
2,323,300
|
|
|
6/10/2022
|
-0.40 / -2.00%
|
19.85
|
20.15
|
19.65
|
19.65
|
19.85
|
9.69
|
1,152,100
|
|
|
6/9/2022
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.95
|
20.05
|
20.07
|
9.89
|
390,300
|
|
|
6/8/2022
|
+0.65 / +3.33%
|
19.55
|
20.15
|
19.50
|
20.15
|
19.88
|
9.94
|
2,045,900
|
|
|
6/7/2022
|
-0.30 / -1.52%
|
19.60
|
19.80
|
19.10
|
19.50
|
19.35
|
9.62
|
624,800
|
|
|
6/6/2022
|
+0.20 / +1.02%
|
19.85
|
19.90
|
19.60
|
19.80
|
19.74
|
9.76
|
1,049,500
|
|
|
6/3/2022
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.30
|
19.60
|
19.57
|
9.66
|
1,145,000
|
|
|
6/2/2022
|
-0.70 / -3.43%
|
20.30
|
20.50
|
19.60
|
19.70
|
20.02
|
9.71
|
2,762,700
|
|
|
6/1/2022
|
-0.10 / -0.49%
|
20.40
|
20.55
|
20.10
|
20.40
|
20.31
|
10.06
|
1,224,200
|
|
|
5/31/2022
|
-0.20 / -0.97%
|
20.55
|
20.55
|
20.15
|
20.50
|
20.35
|
10.11
|
3,033,600
|
|
|
5/30/2022
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.48
|
10.21
|
1,365,700
|
|
|
5/27/2022
|
+0.85 / +4.30%
|
19.85
|
20.60
|
19.65
|
20.60
|
20.21
|
10.16
|
2,873,600
|
|
|
5/26/2022
|
-0.05 / -0.25%
|
19.85
|
20.00
|
19.70
|
19.75
|
19.81
|
9.74
|
1,415,700
|
|
|
5/25/2022
|
+0.80 / +4.21%
|
19.10
|
19.80
|
19.05
|
19.80
|
19.39
|
9.76
|
4,735,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.35
|
19.00
|
18.78
|
9.37
|
8,869,100
|
|
|
5/23/2022
|
-0.40 / -2.06%
|
19.40
|
19.70
|
18.75
|
19.00
|
19.25
|
9.37
|
766,400
|
|
|
5/20/2022
|
-0.20 / -1.02%
|
19.60
|
19.80
|
19.40
|
19.40
|
19.55
|
9.57
|
7,358,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
19.10
|
19.70
|
19.00
|
19.60
|
19.36
|
9.66
|
6,952,600
|
|
|
5/18/2022
|
+0.15 / +0.77%
|
19.45
|
20.00
|
19.20
|
19.60
|
19.63
|
9.66
|
8,204,900
|
|
|
5/17/2022
|
+1.20 / +6.58%
|
18.00
|
19.50
|
17.80
|
19.45
|
18.61
|
9.59
|
4,059,600
|
|
|
5/16/2022
|
+0.05 / +0.27%
|
18.00
|
19.00
|
18.00
|
18.25
|
18.33
|
9.00
|
11,004,900
|
|
|
5/13/2022
|
-1.35 / -6.91%
|
19.05
|
19.50
|
18.20
|
18.20
|
18.53
|
8.97
|
6,830,500
|
|
|
5/12/2022
|
-1.45 / -6.90%
|
20.85
|
20.90
|
19.55
|
19.55
|
20.29
|
9.64
|
3,365,900
|
|
|
5/11/2022
|
+0.05 / +0.24%
|
21.00
|
21.10
|
20.65
|
21.00
|
20.90
|
10.36
|
1,476,600
|
|
|
5/10/2022
|
+0.10 / +0.48%
|
20.20
|
21.00
|
19.85
|
20.95
|
20.35
|
10.33
|
4,141,700
|
|
|
5/9/2022
|
-1.55 / -6.92%
|
21.40
|
22.35
|
20.85
|
20.85
|
21.22
|
10.28
|
3,076,900
|
|
|
5/6/2022
|
-0.40 / -1.75%
|
22.45
|
22.65
|
22.15
|
22.40
|
22.36
|
11.05
|
2,060,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.64
|
11.24
|
1,034,800
|
|
|
5/4/2022
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.45
|
22.80
|
22.66
|
11.24
|
903,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,166,400
|
12.70
|
-5.22%
|
|
|
|
ACB
|
32,231,800
|
24.80
|
-3.69%
|
|
|
|
BAB
|
3,300
|
13.20
|
-0.75%
|
|
|
|
BID
|
7,393,700
|
36.50
|
-6.53%
|
|
|
|
BVB
|
5,132,900
|
12.50
|
-10.07%
|
|
|
|
CTG
|
25,108,500
|
48.90
|
-6.32%
|
|
|
|
EIB
|
12,582,200
|
24.00
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|