|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.05
-0.30/-2.43%
3:05:01 PM
|
|
|
|
Closing price on 8/25/2022
|
|
| Open |
19.20 |
| High |
19.25 |
| Low |
19.10 |
| Volume |
13,469,300 |
| Split-adjusted Price |
11.36 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
+0.10 / +0.52%
|
19.20
|
19.25
|
19.10
|
19.20
|
19.18
|
11.36
|
13,469,300
|
|
|
8/24/2022
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.00
|
11.30
|
14,552,523
|
|
|
8/23/2022
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.60
|
19.00
|
18.74
|
11.24
|
2,348,500
|
|
|
8/22/2022
|
-0.25 / -1.30%
|
19.20
|
19.20
|
18.75
|
19.00
|
18.95
|
11.24
|
1,302,700
|
|
|
8/19/2022
|
-0.05 / -0.26%
|
19.20
|
19.30
|
18.95
|
19.25
|
19.12
|
11.39
|
1,462,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
19.30
|
19.35
|
19.10
|
19.30
|
19.23
|
11.42
|
1,378,100
|
|
|
8/17/2022
|
+0.05 / +0.26%
|
19.30
|
19.35
|
19.20
|
19.30
|
19.26
|
11.42
|
3,090,700
|
|
|
8/16/2022
|
+0.05 / +0.26%
|
19.30
|
19.30
|
19.10
|
19.25
|
19.22
|
11.39
|
1,187,100
|
|
|
8/15/2022
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.80
|
19.20
|
19.06
|
11.36
|
4,453,300
|
|
|
8/12/2022
|
+0.20 / +1.08%
|
18.70
|
18.80
|
18.55
|
18.80
|
18.67
|
11.12
|
4,927,500
|
|
|
8/11/2022
|
-0.35 / -1.85%
|
19.10
|
19.15
|
18.50
|
18.60
|
18.93
|
11.01
|
4,749,900
|
|
|
8/10/2022
|
-0.05 / -0.26%
|
19.05
|
19.10
|
18.80
|
18.95
|
18.90
|
11.21
|
2,692,300
|
|
|
8/9/2022
|
+0.20 / +1.06%
|
18.80
|
19.15
|
18.70
|
19.00
|
18.92
|
11.24
|
3,043,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
18.90
|
18.95
|
18.60
|
18.80
|
18.72
|
11.12
|
2,363,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
18.75
|
18.90
|
18.55
|
18.80
|
18.66
|
11.12
|
1,719,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.55
|
18.80
|
18.78
|
11.12
|
8,521,700
|
|
|
8/3/2022
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.45
|
18.80
|
18.62
|
11.12
|
4,226,400
|
|
|
8/2/2022
|
+0.05 / +0.27%
|
18.70
|
18.75
|
18.45
|
18.75
|
18.62
|
11.09
|
2,153,300
|
|
|
8/1/2022
|
+0.10 / +0.54%
|
18.65
|
18.80
|
18.55
|
18.70
|
18.66
|
11.07
|
1,543,800
|
|
|
7/29/2022
|
+0.10 / +0.54%
|
18.55
|
18.60
|
18.20
|
18.60
|
18.44
|
11.01
|
3,285,100
|
|
|
7/28/2022
|
+0.40 / +2.21%
|
18.35
|
18.65
|
18.10
|
18.50
|
18.39
|
10.95
|
4,598,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.10
|
17.99
|
10.71
|
845,000
|
|
|
7/26/2022
|
-0.05 / -0.28%
|
18.35
|
18.35
|
18.00
|
18.10
|
18.11
|
10.71
|
775,800
|
|
|
7/25/2022
|
-0.15 / -0.82%
|
18.20
|
18.25
|
17.90
|
18.15
|
18.04
|
10.74
|
1,693,000
|
|
|
7/22/2022
|
+0.10 / +0.55%
|
18.30
|
18.45
|
18.20
|
18.30
|
18.32
|
10.83
|
4,915,700
|
|
|
7/21/2022
|
+0.20 / +1.11%
|
18.50
|
18.55
|
18.05
|
18.20
|
18.37
|
10.77
|
2,392,700
|
|
|
7/20/2022
|
+0.40 / +2.27%
|
17.65
|
18.10
|
17.50
|
18.00
|
17.80
|
10.65
|
3,191,079
|
|
|
7/19/2022
|
0.00 / 0.00%
|
17.45
|
17.60
|
17.20
|
17.60
|
17.47
|
10.41
|
1,765,400
|
|
|
7/18/2022
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.56
|
10.41
|
10,895,800
|
|
|
7/15/2022
|
+0.25 / +1.45%
|
17.30
|
17.55
|
17.25
|
17.50
|
17.39
|
10.36
|
4,380,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,065,500
|
7.60
|
-1.30%
|
|
|
|
ACB
|
7,855,400
|
24.90
|
-1.97%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,543,200
|
47.75
|
0.00%
|
|
|
|
BVB
|
623,300
|
11.50
|
0.00%
|
|
|
|
CTG
|
7,983,200
|
35.60
|
-0.28%
|
|
|
|
EIB
|
2,679,200
|
19.65
|
-1.50%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|