Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam · Delayed Price · Currency is VND 12,350
-200 (-1.59%)
At close: Oct 30, 2025
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 13,250.00 | 13,250.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.51% | 17,350,680 |
| Oct 16, 2025 | 13,250.00 | 13,300.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 19,107,050 |
| Oct 15, 2025 | 13,300.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | - | 6,350,605 |
| Oct 14, 2025 | 13,500.00 | 13,650.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.49% | 12,467,120 |
| Oct 13, 2025 | 13,450.00 | 13,600.00 | 13,400.00 | 13,450.00 | 13,450.00 | -1.82% | 16,912,020 |
| Oct 10, 2025 | 13,700.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | - | 30,216,460 |
| Oct 9, 2025 | 13,650.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | 0.74% | 14,125,530 |
| Oct 8, 2025 | 13,650.00 | 13,750.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 23,747,940 |
| Oct 7, 2025 | 13,650.00 | 13,750.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.11% | 15,339,710 |
| Oct 6, 2025 | 13,150.00 | 13,550.00 | 13,150.00 | 13,550.00 | 13,550.00 | 3.44% | 16,473,320 |
| Oct 3, 2025 | 13,300.00 | 13,350.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 7,577,525 |
| Oct 2, 2025 | 13,300.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.38% | 11,288,550 |
| Oct 1, 2025 | 13,150.00 | 13,350.00 | 13,150.00 | 13,250.00 | 13,250.00 | 0.76% | 11,814,850 |
| Sep 30, 2025 | 13,150.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 16,066,350 |
| Sep 29, 2025 | 13,100.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.38% | 25,256,090 |
| Sep 26, 2025 | 13,350.00 | 13,350.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 6,325,653 |
| Sep 25, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.12% | 4,262,640 |
| Sep 24, 2025 | 13,100.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | 2.67% | 13,597,090 |
| Sep 23, 2025 | 13,100.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 4,889,058 |
| Sep 22, 2025 | 13,500.00 | 13,550.00 | 13,000.00 | 13,100.00 | 13,100.00 | -2.96% | 17,975,300 |
| Sep 19, 2025 | 13,800.00 | 13,800.00 | 13,450.00 | 13,500.00 | 13,500.00 | -0.74% | 6,212,859 |
| Sep 18, 2025 | 14,050.00 | 14,050.00 | 13,550.00 | 13,600.00 | 13,600.00 | -2.51% | 10,744,180 |
| 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 |