|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.30
-0.05/-0.40%
10:35:01 AM
|
|
|
|
Closing price on 7/28/2023
|
|
| Open |
13.50 |
| High |
13.75 |
| Low |
13.35 |
| Volume |
47,275,000 |
| Split-adjusted Price |
10.54 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
+0.30 / +2.24%
|
13.50
|
13.75
|
13.35
|
13.70
|
13.58
|
10.54
|
47,275,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.25
|
13.40
|
13.42
|
10.31
|
31,195,300
|
|
|
7/26/2023
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.35
|
13.40
|
13.51
|
10.31
|
29,574,900
|
|
|
7/25/2023
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.69
|
10.38
|
41,726,500
|
|
|
7/24/2023
|
+0.35 / +2.64%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.34
|
10.46
|
24,478,600
|
|
|
7/21/2023
|
+0.05 / +0.38%
|
13.40
|
13.45
|
13.20
|
13.25
|
13.32
|
10.19
|
18,768,700
|
|
|
7/20/2023
|
+0.35 / +2.72%
|
12.85
|
13.30
|
12.80
|
13.20
|
12.97
|
10.15
|
24,956,600
|
|
|
7/19/2023
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.80
|
12.85
|
12.91
|
9.88
|
6,041,600
|
|
|
7/18/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.75
|
12.90
|
12.82
|
9.92
|
15,449,718
|
|
|
7/17/2023
|
+0.10 / +0.79%
|
12.80
|
12.85
|
12.70
|
12.80
|
12.76
|
9.85
|
5,493,800
|
|
|
7/14/2023
|
-0.25 / -1.93%
|
13.00
|
13.05
|
12.60
|
12.70
|
12.81
|
9.77
|
8,850,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.85
|
12.95
|
12.93
|
9.96
|
5,623,500
|
|
|
7/12/2023
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.90
|
12.95
|
12.96
|
9.96
|
13,666,500
|
|
|
7/11/2023
|
+0.25 / +1.96%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.96
|
10.00
|
11,612,700
|
|
|
7/10/2023
|
+0.10 / +0.79%
|
12.75
|
12.80
|
12.70
|
12.75
|
12.74
|
9.81
|
16,962,100
|
|
|
7/7/2023
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.57
|
9.73
|
3,442,500
|
|
|
7/6/2023
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.45
|
12.60
|
12.58
|
9.69
|
6,818,080
|
|
|
7/5/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.65
|
12.70
|
12.70
|
9.77
|
5,028,600
|
|
|
7/4/2023
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.64
|
9.77
|
5,456,100
|
|
|
7/3/2023
|
+0.05 / +0.40%
|
12.65
|
12.65
|
12.55
|
12.65
|
12.59
|
9.73
|
3,871,400
|
|
|
6/30/2023
|
-0.15 / -1.18%
|
12.75
|
12.75
|
12.50
|
12.60
|
12.59
|
9.69
|
8,485,700
|
|
|
6/29/2023
|
-0.20 / -1.54%
|
12.95
|
13.00
|
12.70
|
12.75
|
12.82
|
9.81
|
4,983,200
|
|
|
6/28/2023
|
+0.15 / +1.17%
|
12.80
|
13.00
|
12.75
|
12.95
|
12.88
|
9.96
|
5,853,500
|
|
|
6/27/2023
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.70
|
12.80
|
12.78
|
9.85
|
5,211,300
|
|
|
6/26/2023
|
-0.20 / -1.54%
|
13.00
|
13.05
|
12.70
|
12.80
|
12.83
|
9.85
|
7,486,100
|
|
|
6/23/2023
|
-0.05 / -0.38%
|
13.05
|
13.15
|
12.90
|
13.00
|
13.05
|
10.00
|
5,534,900
|
|
|
6/22/2023
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.95
|
13.05
|
13.03
|
10.04
|
12,505,200
|
|
|
6/21/2023
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.86
|
9.96
|
4,815,000
|
|
|
6/20/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.76
|
9.92
|
8,799,500
|
|
|
6/19/2023
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.70
|
12.80
|
12.79
|
9.85
|
13,446,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|