|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.10
-0.25/-2.02%
2:25:01 PM
|
|
|
|
Closing price on 8/5/2024
|
|
| Open |
14.25 |
| High |
14.35 |
| Low |
13.55 |
| Volume |
12,163,400 |
| Split-adjusted Price |
10.46 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2024
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.35
|
14.35
|
14.40
|
11.04
|
3,146,900
|
|
|
7/10/2024
|
-0.15 / -1.03%
|
14.55
|
14.65
|
14.35
|
14.40
|
14.44
|
11.08
|
7,765,200
|
|
|
7/9/2024
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.40
|
14.55
|
14.53
|
11.19
|
3,792,800
|
|
|
7/8/2024
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.45
|
14.55
|
14.53
|
11.19
|
13,748,600
|
|
|
7/5/2024
|
-0.10 / -0.68%
|
14.75
|
14.80
|
14.60
|
14.65
|
14.67
|
11.27
|
2,901,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
14.75
|
14.85
|
14.65
|
14.75
|
14.75
|
11.35
|
4,275,400
|
|
|
7/3/2024
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.60
|
14.75
|
14.69
|
11.35
|
5,531,000
|
|
|
7/2/2024
|
+0.20 / +1.38%
|
14.50
|
14.75
|
14.35
|
14.70
|
14.60
|
11.31
|
4,151,600
|
|
|
7/1/2024
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.31
|
11.15
|
7,610,900
|
|
|
6/28/2024
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.37
|
11.00
|
9,814,037
|
|
|
6/27/2024
|
+0.25 / +1.75%
|
14.35
|
14.70
|
14.35
|
14.50
|
14.54
|
11.15
|
45,501,900
|
|
|
6/26/2024
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.05
|
14.25
|
14.21
|
10.96
|
35,444,092
|
|
|
6/25/2024
|
+0.10 / +0.71%
|
14.15
|
14.30
|
14.10
|
14.25
|
14.20
|
10.96
|
21,246,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
912,800
|
7.60
|
-1.30%
|
|
|
|
ACB
|
3,985,000
|
25.25
|
-0.59%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,307,200
|
47.65
|
-0.21%
|
|
|
|
BVB
|
541,200
|
11.50
|
0.00%
|
|
|
|
CTG
|
5,897,900
|
35.70
|
0.00%
|
|
|
|
EIB
|
2,234,500
|
19.75
|
-1.00%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|