Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam · Delayed Price · Currency is VND 14,000
+250 (1.82%)
At close: Sep 16, 2025
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14,000.00 | 14,200.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.36% | 24,515,560 |
| Sep 16, 2025 | 13,850.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.82% | 31,518,680 |
| Sep 15, 2025 | 13,850.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -0.72% | 9,549,590 |
| Sep 12, 2025 | 13,650.00 | 13,950.00 | 13,500.00 | 13,850.00 | 13,850.00 | 2.21% | 32,308,870 |
| Sep 11, 2025 | 13,750.00 | 13,750.00 | 13,050.00 | 13,550.00 | 13,550.00 | -1.45% | 29,169,770 |
| Sep 10, 2025 | 14,100.00 | 14,150.00 | 13,650.00 | 13,750.00 | 13,750.00 | -1.79% | 9,134,545 |
| Sep 9, 2025 | 14,000.00 | 14,150.00 | 13,700.00 | 14,000.00 | 14,000.00 | 1.08% | 13,694,480 |
| Sep 8, 2025 | 14,800.00 | 15,200.00 | 13,800.00 | 13,850.00 | 13,850.00 | -6.10% | 35,456,280 |
| Sep 5, 2025 | 15,541.67 | 15,625.00 | 14,750.00 | 14,750.00 | 14,750.00 | -4.32% | 46,213,560 |
| Sep 4, 2025 | 15,000.00 | 15,416.67 | 14,833.33 | 15,416.67 | 15,416.67 | 3.93% | 70,872,096 |
| Sep 3, 2025 | 14,791.67 | 15,041.67 | 14,791.67 | 14,833.33 | 14,833.33 | 0.56% | 36,414,984 |
| Aug 29, 2025 | 14,708.33 | 14,833.33 | 14,541.67 | 14,750.00 | 14,750.00 | 0.85% | 26,573,196 |
| Aug 28, 2025 | 14,875.00 | 14,958.33 | 14,541.67 | 14,625.00 | 14,625.00 | -1.40% | 57,480,468 |
| Aug 27, 2025 | 15,125.00 | 15,291.67 | 14,666.67 | 14,833.33 | 14,833.33 | -0.56% | 40,274,904 |
| Aug 26, 2025 | 13,625.00 | 14,916.67 | 13,416.67 | 14,916.67 | 14,916.67 | 6.87% | 95,158,200 |
| Aug 25, 2025 | 15,083.33 | 15,166.67 | 13,958.33 | 13,958.33 | 13,958.33 | -6.94% | 66,537,420 |
| Aug 22, 2025 | 15,416.67 | 15,416.67 | 14,333.33 | 15,000.00 | 15,000.00 | 3.15% | 83,791,392 |
| Aug 21, 2025 | 13,833.33 | 14,541.67 | 13,750.00 | 14,541.67 | 14,541.67 | 6.73% | 39,930,468 |
| Aug 20, 2025 | 13,291.67 | 13,791.67 | 13,000.00 | 13,625.00 | 13,625.00 | 3.81% | 61,861,476 |
| Aug 19, 2025 | 13,125.00 | 13,250.00 | 13,000.00 | 13,125.00 | 13,125.00 | 0.64% | 49,113,660 |
| Aug 18, 2025 | 13,333.33 | 13,333.33 | 12,875.00 | 13,041.67 | 13,041.67 | -1.26% | 27,417,516 |
| Aug 15, 2025 | 13,625.00 | 13,708.33 | 13,166.67 | 13,208.33 | 13,208.33 | -1.86% | 38,687,844 |
| Aug 14, 2025 | 13,083.33 | 13,458.33 | 12,958.33 | 13,458.33 | 13,458.33 | 4.19% | 63,120,420 |
| Aug 13, 2025 | 12,916.67 | 13,208.33 | 12,625.00 | 12,916.67 | 12,916.67 | 0.65% | 37,545,624 |
| Aug 12, 2025 | 12,791.67 | 12,875.00 | 12,541.67 | 12,833.33 | 12,833.33 | 0.33% | 18,041,724 |
| Aug 11, 2025 | 12,875.00 | 13,000.00 | 12,583.33 | 12,791.67 | 12,791.67 | -0.32% | 26,051,136 |
| Aug 8, 2025 | 13,041.67 | 13,250.00 | 12,625.00 | 12,833.33 | 12,833.33 | 0.33% | 33,064,188 |
| Aug 7, 2025 | 12,291.67 | 12,791.67 | 12,291.67 | 12,791.67 | 12,791.67 | 5.86% | 53,253,816 |
| Aug 6, 2025 | 11,875.00 | 12,250.00 | 11,791.67 | 12,083.33 | 12,083.33 | 2.11% | 25,937,508 |
| Aug 5, 2025 | 11,958.33 | 12,166.67 | 11,500.00 | 11,833.33 | 11,833.33 | 0.71% | 53,504,424 |
| Aug 4, 2025 | 11,208.33 | 11,791.67 | 11,125.00 | 11,750.00 | 11,750.00 | 4.44% | 25,832,892 |
| Aug 1, 2025 | 11,416.67 | 11,583.33 | 11,125.00 | 11,250.00 | 11,250.00 | -2.17% | 34,449,996 |
| Jul 31, 2025 | 11,666.67 | 11,666.67 | 11,166.67 | 11,500.00 | 11,500.00 | -1.43% | 27,753,960 |
| Jul 30, 2025 | 11,500.00 | 11,750.00 | 11,333.33 | 11,666.67 | 11,666.67 | 1.45% | 28,081,224 |
| Jul 29, 2025 | 12,291.67 | 12,333.33 | 11,416.67 | 11,500.00 | 11,500.00 | -6.12% | 46,235,388 |
| Jul 28, 2025 | 11,916.67 | 12,375.00 | 11,875.00 | 12,250.00 | 12,250.00 | 4.26% | 29,480,136 |
| Jul 25, 2025 | 11,500.00 | 11,750.00 | 11,458.33 | 11,750.00 | 11,750.00 | 2.55% | 24,002,016 |
| Jul 24, 2025 | 11,333.33 | 11,583.33 | 11,291.67 | 11,458.33 | 11,458.33 | 1.10% | 19,124,904 |
| Jul 23, 2025 | 11,208.33 | 11,416.67 | 11,166.67 | 11,333.33 | 11,333.33 | 1.49% | 16,624,752 |
| Jul 22, 2025 | 11,041.67 | 11,166.67 | 11,000.00 | 11,166.67 | 11,166.67 | 0.75% | 11,487,804 |
| Jul 21, 2025 | 11,041.67 | 11,125.00 | 10,958.33 | 11,083.33 | 11,083.33 | 0.38% | 19,532,244 |
| Jul 18, 2025 | 11,041.67 | 11,125.00 | 10,875.00 | 11,041.67 | 11,041.67 | - | 16,547,472 |
| Jul 17, 2025 | 11,125.00 | 11,166.67 | 10,875.00 | 11,041.67 | 11,041.67 | 0.38% | 15,601,752 |
| Jul 16, 2025 | 10,916.67 | 11,000.00 | 10,875.00 | 11,000.00 | 11,000.00 | 0.38% | 23,629,644 |
| Jul 15, 2025 | 10,833.33 | 11,125.00 | 10,791.67 | 10,958.33 | 10,958.33 | 1.54% | 23,711,652 |
| Jul 14, 2025 | 10,791.67 | 10,833.33 | 10,625.00 | 10,791.67 | 10,791.67 | 0.39% | 9,958,018 |
| Jul 11, 2025 | 10,708.33 | 10,833.33 | 10,541.67 | 10,750.00 | 10,750.00 | 0.39% | 26,648,448 |
| Jul 10, 2025 | 10,833.33 | 10,875.00 | 10,666.67 | 10,708.33 | 10,708.33 | -0.39% | 11,721,055 |
| Jul 9, 2025 | 10,666.67 | 10,833.33 | 10,541.67 | 10,750.00 | 10,750.00 | 1.57% | 26,842,416 |
| Jul 8, 2025 | 10,458.33 | 10,625.00 | 10,458.33 | 10,583.33 | 10,583.33 | 1.60% | 16,899,240 |