Skip to main content
logo
Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
13,350
+267 (2.04%)
At close: Aug 28, 2026

HOSE:MSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202613,200.0013,350.0013,150.0013,350.0013,350.002.04%15,060,455
Aug 27, 202612,666.6213,083.2812,124.9513,083.2813,083.282.28%55,617,894
Aug 26, 202612,958.2812,999.9512,124.9512,791.6212,791.62-1.60%43,145,141
Aug 25, 202613,249.9513,291.6112,999.9512,999.9512,999.95-2.19%85,618,906
Aug 24, 202613,291.6113,333.2813,166.6113,291.6113,291.610.31%70,214,992
Aug 21, 202613,041.6213,249.9513,041.6213,249.9513,249.950.95%24,662,947
Aug 20, 202613,124.9513,166.6112,958.2813,124.9513,124.951.29%3,737,130
Aug 19, 202613,124.9513,249.9512,958.2812,958.2812,958.28-1.27%21,037,557
Aug 18, 202613,291.6113,333.2813,124.9513,124.9513,124.95-2.17%3,015,924
Aug 17, 202613,458.2813,458.2813,208.2813,416.6113,416.61-0.31%13,952,749
Aug 14, 202613,458.2813,499.9513,291.6113,458.2813,458.28-10,837,384
Aug 13, 202613,416.6113,499.9513,291.6113,458.2813,458.280.62%50,978,641
Aug 12, 202613,458.2813,541.6113,374.9513,374.9513,374.95-1.23%13,795,091
Aug 11, 202613,499.9513,583.2813,499.9513,541.6113,541.61-5,577,213
Aug 10, 202613,499.9513,541.6113,416.6113,541.6113,541.610.31%20,540,556
Aug 7, 202613,458.2813,499.9513,333.2813,499.9513,499.950.31%12,046,082
Aug 6, 202613,458.2813,458.2813,291.6113,458.2813,458.28-4,640,796
Aug 5, 202613,499.9513,583.2813,333.2813,458.2813,458.28-0.31%16,068,709
Aug 4, 202613,458.2813,499.9513,374.9513,499.9513,499.950.62%6,256,217
Aug 3, 202613,416.6113,458.2813,291.6113,416.6113,416.610.94%10,346,022
Jul 31, 202613,041.6213,416.6113,041.6213,291.6113,291.611.27%14,494,559
Jul 30, 202613,208.2813,291.6113,041.6213,124.9513,124.95-0.63%22,018,382
Jul 29, 202613,249.9513,249.9513,041.6213,208.2813,208.28-0.31%4,282,125
Jul 28, 202612,999.9513,249.9512,916.6213,249.9513,249.950.63%22,089,629
Jul 27, 202613,291.6113,333.2813,041.6213,166.6113,166.61-0.94%9,417,769
Jul 24, 202613,374.9513,416.6113,208.2813,291.6113,291.61-0.62%3,574,593
Jul 23, 202613,166.6113,416.6112,916.6213,374.9513,374.950.94%12,762,311
Jul 22, 202613,499.9513,541.6112,791.6213,249.9513,249.95-1.24%25,420,911
Jul 21, 202613,374.9513,499.9513,291.6113,416.6113,416.61-0.31%6,317,991
Jul 20, 202613,541.6113,583.2813,249.9513,458.2813,458.28-1.22%11,843,207
Jul 17, 202613,583.2813,708.2813,499.9513,624.9513,624.95-18,830,423
Jul 16, 202613,583.2813,666.6113,416.6113,624.9513,624.950.31%12,812,459
Jul 15, 202613,458.2813,708.2813,458.2813,583.2813,583.280.62%20,609,903
Jul 14, 202613,249.9513,499.9513,208.2813,499.9513,499.951.25%29,948,302
Jul 13, 202613,166.6113,333.2812,874.9513,333.2813,333.281.27%24,871,732
Jul 10, 202613,374.9513,374.9513,166.6113,166.6113,166.61-1.25%11,500,237
Jul 9, 202613,249.9513,416.6113,249.9513,333.2813,333.28-28,313,564
Jul 8, 202613,458.2813,458.2813,333.2813,333.2813,333.28-0.93%7,280,301
Jul 7, 202613,166.6113,458.2813,124.9513,458.2813,458.282.22%7,269,869
Jul 6, 202613,333.2813,374.9513,041.6213,166.6113,166.61-1.25%21,461,973
Jul 3, 202613,291.6113,374.9513,166.6113,333.2813,333.280.31%10,775,344
Jul 2, 202613,333.2813,458.2813,249.9513,291.6113,291.61-0.31%10,722,402
Jul 1, 202613,416.6113,458.2813,291.6113,333.2813,333.28-1.23%6,177,604
Jun 30, 202613,333.2813,499.9513,249.9513,499.9513,499.951.25%20,097,304
Jun 29, 202613,249.9513,458.2813,208.2813,333.2813,333.280.63%28,440,437
Jun 26, 202613,124.9513,249.9513,083.2813,249.9513,249.950.95%12,487,487
Jun 25, 202613,041.6213,124.9512,958.2813,124.9513,124.951.29%18,262,645
Jun 24, 202612,916.6213,166.6112,874.9512,958.2812,958.280.32%9,411,541
Jun 23, 202612,958.2813,166.6112,874.9512,916.6212,916.62-0.32%22,960,379
Jun 22, 202613,041.6213,041.6212,874.9512,958.2812,958.28-1.58%9,136,771