|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.15
-0.20/-1.62%
2:15:01 PM
|
|
|
|
Closing price on 6/4/2024
|
|
| Open |
14.80 |
| High |
14.95 |
| Low |
14.70 |
| Volume |
29,209,600 |
| Split-adjusted Price |
11.35 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
875,900
|
7.60
|
-1.30%
|
|
|
|
ACB
|
3,489,800
|
25.10
|
-1.18%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,220,400
|
47.65
|
-0.21%
|
|
|
|
BVB
|
493,600
|
11.50
|
0.00%
|
|
|
|
CTG
|
5,531,100
|
35.75
|
0.14%
|
|
|
|
EIB
|
2,044,200
|
19.80
|
-0.75%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|