|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.05
-0.20/-1.51%
3:09:16 PM
|
|
|
|
Closing price on 8/12/2022
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
18.55 |
| Volume |
4,927,500 |
| Split-adjusted Price |
9.27 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
+0.20 / +1.08%
|
18.70
|
18.80
|
18.55
|
18.80
|
18.67
|
9.27
|
4,927,500
|
|
|
8/11/2022
|
-0.35 / -1.85%
|
19.10
|
19.15
|
18.50
|
18.60
|
18.93
|
9.17
|
4,749,900
|
|
|
8/10/2022
|
-0.05 / -0.26%
|
19.05
|
19.10
|
18.80
|
18.95
|
18.90
|
9.34
|
2,692,300
|
|
|
8/9/2022
|
+0.20 / +1.06%
|
18.80
|
19.15
|
18.70
|
19.00
|
18.92
|
9.37
|
3,043,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
18.90
|
18.95
|
18.60
|
18.80
|
18.72
|
9.27
|
2,363,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
18.75
|
18.90
|
18.55
|
18.80
|
18.66
|
9.27
|
1,719,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.55
|
18.80
|
18.78
|
9.27
|
8,521,700
|
|
|
8/3/2022
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.45
|
18.80
|
18.62
|
9.27
|
4,226,400
|
|
|
8/2/2022
|
+0.05 / +0.27%
|
18.70
|
18.75
|
18.45
|
18.75
|
18.62
|
9.25
|
2,153,300
|
|
|
8/1/2022
|
+0.10 / +0.54%
|
18.65
|
18.80
|
18.55
|
18.70
|
18.66
|
9.22
|
1,543,800
|
|
|
7/29/2022
|
+0.10 / +0.54%
|
18.55
|
18.60
|
18.20
|
18.60
|
18.44
|
9.17
|
3,285,100
|
|
|
7/28/2022
|
+0.40 / +2.21%
|
18.35
|
18.65
|
18.10
|
18.50
|
18.39
|
9.12
|
4,598,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.10
|
17.99
|
8.93
|
845,000
|
|
|
7/26/2022
|
-0.05 / -0.28%
|
18.35
|
18.35
|
18.00
|
18.10
|
18.11
|
8.93
|
775,800
|
|
|
7/25/2022
|
-0.15 / -0.82%
|
18.20
|
18.25
|
17.90
|
18.15
|
18.04
|
8.95
|
1,693,000
|
|
|
7/22/2022
|
+0.10 / +0.55%
|
18.30
|
18.45
|
18.20
|
18.30
|
18.32
|
9.02
|
4,915,700
|
|
|
7/21/2022
|
+0.20 / +1.11%
|
18.50
|
18.55
|
18.05
|
18.20
|
18.37
|
8.97
|
2,392,700
|
|
|
7/20/2022
|
+0.40 / +2.27%
|
17.65
|
18.10
|
17.50
|
18.00
|
17.80
|
8.88
|
3,191,079
|
|
|
7/19/2022
|
0.00 / 0.00%
|
17.45
|
17.60
|
17.20
|
17.60
|
17.47
|
8.68
|
1,765,400
|
|
|
7/18/2022
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.56
|
8.68
|
10,895,800
|
|
|
7/15/2022
|
+0.25 / +1.45%
|
17.30
|
17.55
|
17.25
|
17.50
|
17.39
|
8.63
|
4,380,100
|
|
|
7/14/2022
|
+0.05 / +0.29%
|
17.10
|
17.30
|
17.05
|
17.25
|
17.18
|
8.51
|
2,880,400
|
|
|
7/13/2022
|
+0.50 / +2.99%
|
16.55
|
17.25
|
16.55
|
17.20
|
17.02
|
8.48
|
2,002,800
|
|
|
7/12/2022
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.35
|
16.70
|
16.63
|
8.23
|
7,185,100
|
|
|
7/11/2022
|
-0.30 / -1.79%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
8.14
|
784,700
|
|
|
7/8/2022
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.55
|
16.80
|
16.78
|
8.28
|
1,258,600
|
|
|
7/7/2022
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.35
|
16.80
|
16.59
|
8.28
|
1,103,600
|
|
|
7/6/2022
|
-0.30 / -1.73%
|
17.10
|
17.15
|
16.65
|
17.00
|
16.92
|
8.38
|
2,718,400
|
|
|
7/5/2022
|
+0.20 / +1.17%
|
17.20
|
17.50
|
17.10
|
17.30
|
17.25
|
8.53
|
2,064,900
|
|
|
7/4/2022
|
+0.10 / +0.59%
|
17.05
|
17.20
|
16.95
|
17.10
|
17.07
|
8.43
|
572,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,134,300
|
13.30
|
3.91%
|
|
|
|
ACB
|
16,289,600
|
25.75
|
-2.09%
|
|
|
|
BAB
|
2,000
|
13.30
|
0.00%
|
|
|
|
BID
|
4,176,200
|
39.05
|
-1.76%
|
|
|
|
BVB
|
3,661,200
|
13.80
|
-1.43%
|
|
|
|
CTG
|
17,820,200
|
52.20
|
-2.97%
|
|
|
|
EIB
|
13,142,600
|
25.80
|
-3.01%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|