|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.25
-0.15/-1.32%
3:03:33 PM
|
|
|
|
Closing price on 8/22/2024
|
|
| Open |
15.10 |
| High |
15.15 |
| Low |
14.90 |
| Volume |
6,182,800 |
| Split-adjusted Price |
11.54 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
0.00 / 0.00%
|
15.10
|
15.15
|
14.90
|
15.00
|
15.01
|
11.54
|
6,182,800
|
|
|
8/21/2024
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.86
|
11.54
|
22,640,100
|
|
|
8/20/2024
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.65
|
14.80
|
14.74
|
11.38
|
5,404,000
|
|
|
8/19/2024
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.65
|
14.80
|
14.77
|
11.38
|
5,435,600
|
|
|
8/16/2024
|
+0.25 / +1.73%
|
14.45
|
14.75
|
14.40
|
14.70
|
14.60
|
11.31
|
8,598,100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.45
|
14.38
|
11.12
|
32,016,950
|
|
|
8/14/2024
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.40
|
14.45
|
14.47
|
11.12
|
2,164,300
|
|
|
8/13/2024
|
-0.15 / -1.03%
|
14.60
|
14.65
|
14.45
|
14.45
|
14.52
|
11.12
|
2,711,400
|
|
|
8/12/2024
|
+0.50 / +3.55%
|
14.25
|
14.60
|
14.20
|
14.60
|
14.45
|
11.23
|
5,875,800
|
|
|
8/9/2024
|
+0.20 / +1.44%
|
13.95
|
14.10
|
13.90
|
14.10
|
14.01
|
10.85
|
3,657,400
|
|
|
8/8/2024
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.75
|
13.90
|
13.88
|
10.69
|
4,850,700
|
|
|
8/7/2024
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.85
|
14.00
|
13.95
|
10.77
|
4,595,300
|
|
|
8/6/2024
|
+0.40 / +2.94%
|
13.65
|
14.00
|
13.65
|
14.00
|
13.82
|
10.77
|
5,515,800
|
|
|
8/5/2024
|
-0.90 / -6.21%
|
14.25
|
14.35
|
13.55
|
13.60
|
13.92
|
10.46
|
12,163,400
|
|
|
8/2/2024
|
+0.05 / +0.35%
|
14.30
|
14.55
|
14.20
|
14.50
|
14.37
|
11.15
|
8,209,000
|
|
|
8/1/2024
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.35
|
14.45
|
14.50
|
11.12
|
17,579,400
|
|
|
7/31/2024
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.60
|
14.65
|
14.72
|
11.27
|
12,686,300
|
|
|
7/30/2024
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.40
|
14.65
|
14.54
|
11.27
|
3,976,800
|
|
|
7/29/2024
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.55
|
14.70
|
14.64
|
11.31
|
2,265,000
|
|
|
7/26/2024
|
+0.15 / +1.03%
|
14.60
|
14.70
|
14.45
|
14.70
|
14.55
|
11.31
|
5,938,000
|
|
|
7/25/2024
|
-0.05 / -0.34%
|
14.50
|
14.65
|
14.35
|
14.55
|
14.49
|
11.19
|
8,591,300
|
|
|
7/24/2024
|
+0.15 / +1.04%
|
14.40
|
14.60
|
14.20
|
14.60
|
14.40
|
11.23
|
5,949,300
|
|
|
7/23/2024
|
-0.55 / -3.67%
|
15.10
|
15.10
|
14.15
|
14.45
|
14.69
|
11.12
|
19,816,200
|
|
|
7/22/2024
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.01
|
11.54
|
11,462,700
|
|
|
7/19/2024
|
+0.20 / +1.36%
|
14.75
|
15.05
|
14.65
|
14.95
|
14.91
|
11.50
|
13,330,600
|
|
|
7/18/2024
|
-0.05 / -0.34%
|
14.85
|
14.90
|
14.65
|
14.75
|
14.73
|
11.35
|
5,594,600
|
|
|
7/17/2024
|
+0.20 / +1.37%
|
14.70
|
15.10
|
14.55
|
14.80
|
14.80
|
11.38
|
19,389,955
|
|
|
7/16/2024
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.55
|
14.60
|
14.64
|
11.23
|
5,668,000
|
|
|
7/15/2024
|
+0.15 / +1.04%
|
14.50
|
14.65
|
14.40
|
14.60
|
14.54
|
11.23
|
6,454,600
|
|
|
7/12/2024
|
+0.10 / +0.70%
|
14.35
|
14.50
|
14.30
|
14.45
|
14.37
|
11.12
|
4,547,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
280,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,616,000
|
25.05
|
0.20%
|
|
|
|
BAB
|
2,100
|
11.70
|
0.00%
|
|
|
|
BID
|
2,399,100
|
45.15
|
-1.95%
|
|
|
|
BVB
|
623,000
|
11.30
|
0.89%
|
|
|
|
CTG
|
4,137,800
|
35.30
|
-1.67%
|
|
|
|
EIB
|
2,143,300
|
18.40
|
-0.54%
|
|
|
|
EVF
|
9,092,700
|
10.20
|
-3.32%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|