Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam · Delayed Price · Currency is VND 12,300
-100 (-0.81%)
At close: Dec 26, 2025
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 12,400.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.81% | 16,746,570 |
| Dec 25, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 20,507,930 |
| Dec 24, 2025 | 12,500.00 | 12,750.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 6,086,570 |
| Dec 23, 2025 | 12,950.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | -2.33% | 41,202,350 |
| Dec 22, 2025 | 12,750.00 | 12,950.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1.57% | 6,598,812 |
| Dec 19, 2025 | 12,550.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 5,511,055 |
| Dec 18, 2025 | 12,400.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 0.40% | 2,964,415 |
| Dec 17, 2025 | 12,500.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.40% | 9,374,127 |
| Dec 16, 2025 | 12,250.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2.04% | 3,273,007 |
| Dec 15, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,250.00 | -1.21% | 5,845,610 |
| Dec 12, 2025 | 12,850.00 | 12,850.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.13% | 9,396,526 |
| Dec 11, 2025 | 12,850.00 | 12,950.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 45,107,856 |
| Dec 10, 2025 | 12,800.00 | 12,900.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 13,735,499 |
| Dec 9, 2025 | 13,000.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.54% | 9,471,349 |
| Dec 8, 2025 | 13,250.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.14% | 23,257,312 |
| Dec 5, 2025 | 13,050.00 | 13,400.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.54% | 11,951,939 |
| Dec 4, 2025 | 13,100.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.77% | 38,528,410 |
| Dec 3, 2025 | 12,850.00 | 13,150.00 | 12,750.00 | 13,050.00 | 13,050.00 | 2.76% | 18,895,080 |
| Dec 2, 2025 | 12,850.00 | 12,900.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.55% | 14,126,426 |
| Dec 1, 2025 | 13,250.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.90% | 10,431,858 |
| Nov 28, 2025 | 13,400.00 | 13,700.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.77% | 23,131,780 |
| Nov 27, 2025 | 12,400.00 | 13,050.00 | 12,350.00 | 13,050.00 | 13,050.00 | 6.97% | 23,240,285 |
| Nov 26, 2025 | 12,100.00 | 12,200.00 | 12,050.00 | 12,200.00 | 12,200.00 | 1.24% | 3,808,497 |
| Nov 25, 2025 | 12,150.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.82% | 4,722,087 |
| Nov 24, 2025 | 12,150.00 | 12,200.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 1,695,340 |
| Nov 21, 2025 | 12,150.00 | 12,200.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 7,083,969 |
| Nov 20, 2025 | 12,200.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 31,626,551 |
| Nov 19, 2025 | 12,300.00 | 12,350.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.22% | 22,312,920 |
| Nov 18, 2025 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.81% | 4,948,997 |
| Nov 17, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2.90% | 8,431,331 |
| Nov 14, 2025 | 12,100.00 | 12,150.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.41% | 4,856,123 |
| Nov 13, 2025 | 12,250.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 4,513,299 |
| Nov 12, 2025 | 12,150.00 | 12,200.00 | 12,050.00 | 12,200.00 | 12,200.00 | 0.83% | 4,379,133 |
| Nov 11, 2025 | 12,050.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 5,453,595 |
| Nov 10, 2025 | 12,050.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 3,926,799 |
| Nov 7, 2025 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 6,565,141 |
| Nov 6, 2025 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 2,875,679 |
| Nov 5, 2025 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 3,274,251 |
| Nov 4, 2025 | 12,000.00 | 12,350.00 | 11,850.00 | 12,300.00 | 12,300.00 | 2.50% | 8,249,385 |
| Nov 3, 2025 | 12,150.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.41% | 6,727,381 |
| Oct 31, 2025 | 12,350.00 | 12,350.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.43% | 10,067,250 |
| Oct 30, 2025 | 12,600.00 | 12,650.00 | 12,250.00 | 12,350.00 | 12,350.00 | -1.59% | 4,419,336 |
| Oct 29, 2025 | 12,150.00 | 12,650.00 | 12,100.00 | 12,550.00 | 12,550.00 | 2.87% | 10,878,080 |
| Oct 28, 2025 | 12,100.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 9,075,565 |
| Oct 27, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 6,379,092 |
| Oct 24, 2025 | 12,350.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 11,241,450 |
| Oct 23, 2025 | 12,450.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.40% | 3,926,014 |
| Oct 22, 2025 | 12,700.00 | 12,700.00 | 12,250.00 | 12,450.00 | 12,450.00 | 0.81% | 6,605,827 |
| Oct 21, 2025 | 12,250.00 | 12,550.00 | 12,050.00 | 12,350.00 | 12,350.00 | 1.23% | 16,620,420 |
| Oct 20, 2025 | 13,050.00 | 13,100.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.51% | 26,303,390 |