Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam · Delayed Price · Currency is VND 11,250
+50 (0.45%)
At close: Mar 20, 2026
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,300.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 3,974,476 |
| Mar 19, 2026 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | -1.32% | 8,920,448 |
| Mar 18, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 3,008,153 |
| Mar 17, 2026 | 11,300.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | 0.89% | 4,147,209 |
| Mar 16, 2026 | 11,250.00 | 11,300.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 2,805,019 |
| Mar 13, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 11,274,790 |
| Mar 12, 2026 | 11,150.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | -1.75% | 3,341,303 |
| Mar 11, 2026 | 11,100.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 4.09% | 12,444,720 |
| Mar 10, 2026 | 11,000.00 | 11,250.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1.85% | 29,003,460 |
| Mar 9, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -6.90% | 17,704,730 |
| Mar 6, 2026 | 11,550.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 4,588,533 |
| Mar 5, 2026 | 11,700.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 4,299,928 |
| Mar 4, 2026 | 11,650.00 | 11,700.00 | 11,350.00 | 11,650.00 | 11,650.00 | - | 17,638,510 |
| Mar 3, 2026 | 11,900.00 | 11,950.00 | 11,600.00 | 11,650.00 | 11,650.00 | -2.10% | 8,685,009 |
| Mar 2, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -2.46% | 38,998,010 |
| Feb 27, 2026 | 12,200.00 | 12,250.00 | 12,050.00 | 12,200.00 | 12,200.00 | - | 6,708,734 |
| Feb 26, 2026 | 12,250.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 4,735,129 |
| Feb 25, 2026 | 12,150.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | 0.41% | 23,075,750 |
| Feb 24, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,150.00 | 12,150.00 | 0.41% | 4,036,621 |
| Feb 23, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | 0.41% | 3,274,388 |
| Feb 13, 2026 | 12,050.00 | 12,100.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.41% | 2,104,218 |
| Feb 12, 2026 | 12,050.00 | 12,100.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 2,075,510 |
| Feb 11, 2026 | 11,850.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 16,039,380 |
| Feb 10, 2026 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 36,197,110 |
| Feb 9, 2026 | 12,000.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 80,511,810 |
| Feb 6, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 63,929,989 |
| Feb 5, 2026 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 4,509,466 |
| Feb 4, 2026 | 12,200.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 7,031,056 |
| Feb 3, 2026 | 12,250.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 5,187,105 |
| Feb 2, 2026 | 12,350.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.61% | 20,078,860 |
| Jan 30, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 2.06% | 5,286,558 |
| Jan 29, 2026 | 12,150.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 5,848,533 |
| Jan 28, 2026 | 12,250.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.41% | 4,662,894 |
| Jan 27, 2026 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.41% | 4,260,968 |
| Jan 26, 2026 | 12,450.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,250.00 | -1.61% | 41,301,700 |
| Jan 23, 2026 | 12,600.00 | 12,650.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.19% | 3,764,718 |
| Jan 22, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 6,610,351 |
| Jan 21, 2026 | 12,450.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.40% | 23,095,740 |
| Jan 20, 2026 | 12,700.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.79% | 5,290,163 |
| Jan 19, 2026 | 12,600.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 7,228,845 |
| Jan 16, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.40% | 10,217,560 |
| Jan 15, 2026 | 12,650.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 8,363,179 |
| Jan 14, 2026 | 12,850.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | -1.95% | 11,814,280 |
| Jan 13, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 21,441,416 |
| Jan 12, 2026 | 12,550.00 | 12,950.00 | 12,500.00 | 12,900.00 | 12,900.00 | 3.20% | 23,237,351 |
| Jan 9, 2026 | 12,700.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.19% | 12,352,850 |
| Jan 8, 2026 | 12,600.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.40% | 16,642,410 |
| Jan 7, 2026 | 12,400.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1.61% | 8,030,486 |
| Jan 6, 2026 | 12,300.00 | 12,450.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 14,584,213 |
| Jan 5, 2026 | 12,400.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.81% | 5,903,175 |