|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.40
+0.15/+1.13%
10:20:01 AM
|
|
|
|
Closing price on 6/9/2023
|
|
| Open |
12.65 |
| High |
13.10 |
| Low |
12.60 |
| Volume |
8,203,900 |
| Split-adjusted Price |
8.40 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
+0.40 / +3.15%
|
12.65
|
13.10
|
12.60
|
13.10
|
12.90
|
8.40
|
8,203,900
|
|
|
6/8/2023
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.65
|
12.70
|
12.77
|
8.14
|
6,137,100
|
|
|
6/7/2023
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.75
|
13.00
|
12.91
|
8.33
|
10,064,900
|
|
|
6/6/2023
|
+0.15 / +1.19%
|
12.60
|
12.80
|
12.55
|
12.80
|
12.67
|
8.21
|
6,797,200
|
|
|
6/5/2023
|
-0.05 / -0.39%
|
12.80
|
12.85
|
12.50
|
12.65
|
12.63
|
8.11
|
16,565,700
|
|
|
6/2/2023
|
+0.40 / +3.25%
|
12.45
|
12.75
|
12.40
|
12.70
|
12.58
|
8.14
|
8,977,500
|
|
|
6/1/2023
|
+0.30 / +2.50%
|
12.00
|
12.35
|
11.95
|
12.30
|
12.12
|
7.88
|
4,706,700
|
|
|
5/31/2023
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.95
|
12.00
|
12.00
|
7.69
|
1,917,300
|
|
|
5/30/2023
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.98
|
7.69
|
11,931,600
|
|
|
5/29/2023
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.90
|
11.95
|
11.95
|
7.66
|
23,761,200
|
|
|
5/26/2023
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.85
|
11.85
|
11.90
|
7.60
|
1,456,600
|
|
|
5/25/2023
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.90
|
11.95
|
11.95
|
7.66
|
3,756,747
|
|
|
5/24/2023
|
-0.15 / -1.23%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.03
|
7.69
|
1,748,800
|
|
|
5/23/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.05
|
12.15
|
12.11
|
7.79
|
13,589,200
|
|
|
5/22/2023
|
+0.05 / +0.41%
|
12.10
|
12.15
|
12.05
|
12.15
|
12.10
|
7.79
|
14,255,800
|
|
|
5/19/2023
|
+0.05 / +0.41%
|
12.05
|
12.10
|
11.95
|
12.10
|
12.02
|
7.76
|
2,405,900
|
|
|
5/18/2023
|
+0.05 / +0.42%
|
12.05
|
12.15
|
12.00
|
12.05
|
12.06
|
7.72
|
5,067,200
|
|
|
5/17/2023
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.06
|
7.69
|
2,067,600
|
|
|
5/16/2023
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.10
|
12.10
|
12.16
|
7.76
|
17,054,800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.15
|
12.25
|
12.26
|
7.85
|
10,249,800
|
|
|
5/12/2023
|
+0.10 / +0.82%
|
12.15
|
12.25
|
12.00
|
12.25
|
12.08
|
7.85
|
3,271,700
|
|
|
5/11/2023
|
-0.10 / -0.82%
|
12.25
|
12.30
|
12.15
|
12.15
|
12.19
|
7.79
|
2,824,600
|
|
|
5/10/2023
|
+0.15 / +1.24%
|
12.10
|
12.25
|
12.00
|
12.25
|
12.12
|
7.85
|
2,289,500
|
|
|
5/9/2023
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.10
|
12.05
|
7.76
|
14,957,100
|
|
|
5/8/2023
|
+0.25 / +2.10%
|
12.00
|
12.15
|
11.95
|
12.15
|
12.02
|
7.79
|
3,126,000
|
|
|
5/5/2023
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.90
|
11.90
|
11.93
|
7.63
|
5,244,800
|
|
|
5/4/2023
|
+0.25 / +2.13%
|
11.85
|
12.05
|
11.80
|
12.00
|
11.98
|
7.69
|
14,179,200
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.76
|
7.53
|
9,283,300
|
|
|
4/27/2023
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.75
|
11.75
|
11.83
|
7.53
|
3,138,500
|
|
|
4/26/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.84
|
7.60
|
7,279,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
774,200
|
12.70
|
0.00%
|
|
|
|
ACB
|
2,742,300
|
26.55
|
0.95%
|
|
|
|
BAB
|
400
|
13.40
|
0.00%
|
|
|
|
BID
|
1,251,400
|
40.00
|
1.01%
|
|
|
|
BVB
|
469,000
|
14.20
|
0.00%
|
|
|
|
CTG
|
2,348,000
|
54.70
|
0.55%
|
|
|
|
EIB
|
4,889,300
|
27.20
|
2.64%
|
|
|
|
|
Market Update
Last updated at 10:19:59 AM
|
|
|
|
|