Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam · Delayed Price · Currency is VND 15,950
-100 (-0.62%)
At close: Jul 24, 2026
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 16,050.00 | 16,100.00 | 15,850.00 | 15,950.00 | 15,950.00 | -0.62% | 2,978,816 |
| Jul 23, 2026 | 15,800.00 | 16,100.00 | 15,500.00 | 16,050.00 | 16,050.00 | 0.94% | 10,635,217 |
| Jul 22, 2026 | 16,200.00 | 16,250.00 | 15,350.00 | 15,900.00 | 15,900.00 | -1.24% | 21,184,008 |
| Jul 21, 2026 | 16,050.00 | 16,200.00 | 15,950.00 | 16,100.00 | 16,100.00 | -0.31% | 5,264,972 |
| Jul 20, 2026 | 16,100.00 | 16,150.00 | 16,000.00 | 16,150.00 | 16,150.00 | -1.22% | 3,049,931 |
| Jul 17, 2026 | 16,300.00 | 16,450.00 | 16,200.00 | 16,350.00 | 16,350.00 | - | 15,691,950 |
| Jul 16, 2026 | 16,300.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,350.00 | 0.31% | 10,677,007 |
| Jul 15, 2026 | 16,150.00 | 16,450.00 | 16,150.00 | 16,300.00 | 16,300.00 | 0.62% | 17,174,850 |
| Jul 14, 2026 | 15,900.00 | 16,200.00 | 15,850.00 | 16,200.00 | 16,200.00 | 1.25% | 24,956,819 |
| Jul 13, 2026 | 15,800.00 | 16,000.00 | 15,450.00 | 16,000.00 | 16,000.00 | 1.27% | 20,726,361 |
| Jul 10, 2026 | 16,050.00 | 16,050.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 9,583,493 |
| Jul 9, 2026 | 15,900.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 23,594,540 |
| Jul 8, 2026 | 16,150.00 | 16,150.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.93% | 6,066,894 |
| Jul 7, 2026 | 15,800.00 | 16,150.00 | 15,750.00 | 16,150.00 | 16,150.00 | 2.22% | 6,058,200 |
| Jul 6, 2026 | 16,000.00 | 16,050.00 | 15,650.00 | 15,800.00 | 15,800.00 | -1.25% | 17,884,900 |
| Jul 3, 2026 | 15,950.00 | 16,050.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.31% | 8,979,418 |
| Jul 2, 2026 | 16,000.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,950.00 | -0.31% | 8,935,300 |
| Jul 1, 2026 | 16,100.00 | 16,150.00 | 15,950.00 | 16,000.00 | 16,000.00 | -1.23% | 5,147,983 |
| Jun 30, 2026 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.25% | 16,747,687 |
| Jun 29, 2026 | 15,900.00 | 16,150.00 | 15,850.00 | 16,000.00 | 16,000.00 | 0.63% | 23,700,270 |
| Jun 26, 2026 | 15,750.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 0.95% | 10,406,190 |
| Jun 25, 2026 | 15,650.00 | 15,750.00 | 15,550.00 | 15,750.00 | 15,750.00 | 1.29% | 15,218,810 |
| Jun 24, 2026 | 15,500.00 | 15,800.00 | 15,450.00 | 15,550.00 | 15,550.00 | 0.32% | 7,842,920 |
| Jun 23, 2026 | 15,550.00 | 15,800.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.32% | 19,133,573 |
| Jun 22, 2026 | 15,650.00 | 15,650.00 | 15,450.00 | 15,550.00 | 15,550.00 | -1.58% | 7,613,946 |
| Jun 19, 2026 | 15,600.00 | 15,800.00 | 15,450.00 | 15,800.00 | 15,800.00 | 0.64% | 17,519,110 |
| Jun 18, 2026 | 15,550.00 | 15,900.00 | 15,550.00 | 15,700.00 | 15,700.00 | 0.96% | 60,090,372 |
| Jun 17, 2026 | 15,050.00 | 15,550.00 | 15,050.00 | 15,550.00 | 15,550.00 | 2.98% | 51,662,600 |
| Jun 16, 2026 | 15,400.00 | 15,450.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.95% | 7,733,288 |
| Jun 15, 2026 | 15,200.00 | 15,450.00 | 15,050.00 | 15,400.00 | 15,400.00 | 2.67% | 24,106,089 |
| Jun 12, 2026 | 14,750.00 | 15,150.00 | 14,650.00 | 15,000.00 | 15,000.00 | 2.74% | 29,797,700 |
| Jun 11, 2026 | 14,550.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | - | 13,498,805 |
| Jun 10, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 4,151,261 |
| Jun 9, 2026 | 14,200.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 2.11% | 7,953,510 |
| Jun 8, 2026 | 14,700.00 | 14,700.00 | 14,150.00 | 14,200.00 | 14,200.00 | -4.05% | 13,907,399 |
| Jun 5, 2026 | 14,700.00 | 14,850.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1.72% | 21,792,630 |
| Jun 4, 2026 | 14,500.00 | 14,700.00 | 14,350.00 | 14,550.00 | 14,550.00 | 0.34% | 5,676,687 |
| Jun 3, 2026 | 14,300.00 | 14,750.00 | 14,250.00 | 14,500.00 | 14,500.00 | 1.40% | 18,284,573 |
| Jun 2, 2026 | 14,200.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.35% | 16,137,970 |
| Jun 1, 2026 | 14,950.00 | 15,000.00 | 14,250.00 | 14,250.00 | 14,250.00 | -6.86% | 31,007,900 |
| May 29, 2026 | 14,900.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | 1.32% | 39,725,760 |
| May 28, 2026 | 15,000.00 | 15,150.00 | 14,700.00 | 15,100.00 | 15,100.00 | 0.67% | 31,959,490 |
| May 27, 2026 | 14,650.00 | 15,200.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2.39% | 34,688,300 |
| May 26, 2026 | 14,450.00 | 14,750.00 | 14,450.00 | 14,650.00 | 14,650.00 | 1.38% | 67,637,220 |
| May 25, 2026 | 14,350.00 | 14,700.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.35% | 132,688,800 |
| May 22, 2026 | 14,400.00 | 14,450.00 | 14,150.00 | 14,400.00 | 14,400.00 | -0.35% | 135,718,439 |
| May 21, 2026 | 14,350.00 | 14,450.00 | 14,100.00 | 14,450.00 | 14,450.00 | 0.35% | 15,143,855 |
| May 20, 2026 | 14,300.00 | 14,400.00 | 13,600.00 | 14,400.00 | 14,400.00 | -0.35% | 32,367,190 |
| May 19, 2026 | 13,900.00 | 14,450.00 | 13,800.00 | 14,450.00 | 14,450.00 | 3.96% | 50,312,720 |
| May 18, 2026 | 13,800.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 15,837,940 |