Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam · Delayed Price · Currency is VND 16,200
+450 (2.86%)
At close: Nov 3, 2026
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15,700.00 | 16,400.00 | 15,650.00 | 16,200.00 | 16,200.00 | 2.86% | 15,674,407 |
| Nov 2, 2026 | 15,800.00 | 15,950.00 | 15,650.00 | 15,750.00 | 15,750.00 | -0.32% | 19,632,881 |
| Oct 30, 2026 | 16,000.00 | 16,100.00 | 15,750.00 | 15,800.00 | 15,800.00 | -1.56% | 12,236,951 |
| Oct 29, 2026 | 16,000.00 | 16,150.00 | 15,900.00 | 16,050.00 | 16,050.00 | 0.31% | 26,239,713 |
| Oct 28, 2026 | 15,850.00 | 16,050.00 | 15,700.00 | 16,000.00 | 16,000.00 | 1.59% | 13,189,451 |
| Oct 27, 2026 | 15,500.00 | 15,750.00 | 15,450.00 | 15,750.00 | 15,750.00 | 1.61% | 16,636,969 |
| Oct 26, 2026 | 15,500.00 | 15,650.00 | 15,450.00 | 15,500.00 | 15,500.00 | - | 11,800,870 |
| Oct 23, 2026 | 15,500.00 | 15,600.00 | 15,350.00 | 15,500.00 | 15,500.00 | 0.65% | 22,627,180 |
| Oct 22, 2026 | 15,550.00 | 15,600.00 | 15,250.00 | 15,400.00 | 15,400.00 | -0.96% | 22,862,204 |
| Oct 21, 2026 | 15,100.00 | 15,550.00 | 14,950.00 | 15,550.00 | 15,550.00 | 3.67% | 70,881,683 |
| Oct 20, 2026 | 14,800.00 | 15,100.00 | 14,750.00 | 15,000.00 | 15,000.00 | 1.35% | 11,424,313 |
| Oct 19, 2026 | 14,850.00 | 14,950.00 | 14,750.00 | 14,800.00 | 14,800.00 | - | 25,051,860 |
| Oct 16, 2026 | 14,700.00 | 14,950.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.02% | 16,887,151 |
| Oct 15, 2026 | 14,600.00 | 14,900.00 | 14,450.00 | 14,650.00 | 14,650.00 | - | 20,269,576 |
| Oct 14, 2026 | 14,700.00 | 15,000.00 | 14,550.00 | 14,650.00 | 14,650.00 | 1.03% | 18,198,333 |
| Oct 13, 2026 | 14,500.00 | 14,750.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 15,862,806 |
| Oct 12, 2026 | 14,550.00 | 14,650.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 3,775,013 |
| Oct 9, 2026 | 14,750.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.02% | 21,384,117 |
| Oct 8, 2026 | 14,700.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 0.68% | 9,317,496 |
| Oct 7, 2026 | 14,400.00 | 14,750.00 | 14,300.00 | 14,650.00 | 14,650.00 | 1.74% | 26,830,672 |
| Oct 6, 2026 | 14,050.00 | 14,400.00 | 13,900.00 | 14,400.00 | 14,400.00 | 3.60% | 18,225,199 |
| Oct 5, 2026 | 14,050.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.07% | 21,603,499 |
| Oct 2, 2026 | 14,200.00 | 14,300.00 | 14,000.00 | 14,050.00 | 14,050.00 | -1.06% | 11,312,443 |
| Oct 1, 2026 | 14,300.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 15,692,287 |
| Sep 30, 2026 | 14,050.00 | 14,350.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1.07% | 17,526,640 |
| Sep 29, 2026 | 14,150.00 | 14,250.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.71% | 12,581,025 |
| Sep 28, 2026 | 14,050.00 | 14,300.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.71% | 16,522,533 |
| Sep 25, 2026 | 14,350.00 | 14,500.00 | 14,050.00 | 14,050.00 | 14,050.00 | -1.40% | 22,805,020 |
| Sep 24, 2026 | 14,150.00 | 14,400.00 | 14,000.00 | 14,250.00 | 14,250.00 | 0.71% | 19,359,645 |
| Sep 23, 2026 | 13,550.00 | 14,350.00 | 13,400.00 | 14,150.00 | 14,150.00 | 4.81% | 29,007,819 |
| Sep 22, 2026 | 13,050.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 3.45% | 24,166,940 |
| Sep 21, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,050.00 | 13,050.00 | 1.16% | 4,479,619 |
| Sep 18, 2026 | 13,000.00 | 13,250.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 12,104,675 |
| Sep 17, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.39% | 2,674,794 |
| Sep 16, 2026 | 12,850.00 | 12,850.00 | 12,750.00 | 12,850.00 | 12,850.00 | 0.39% | 8,862,298 |
| Sep 15, 2026 | 12,800.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 6,191,444 |
| Sep 14, 2026 | 12,800.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | -1.16% | 2,415,297 |
| Sep 11, 2026 | 12,850.00 | 13,050.00 | 12,750.00 | 12,950.00 | 12,950.00 | - | 3,473,398 |
| Sep 10, 2026 | 12,850.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | 0.39% | 2,925,316 |
| Sep 9, 2026 | 13,100.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.53% | 6,455,967 |
| Sep 8, 2026 | 13,100.00 | 13,200.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.38% | 4,396,356 |
| Sep 7, 2026 | 13,150.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | - | 1,725,700 |
| Sep 4, 2026 | 13,350.00 | 13,350.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.50% | 14,132,735 |
| Sep 3, 2026 | 13,350.00 | 13,400.00 | 13,250.00 | 13,350.00 | 13,350.00 | - | 24,738,211 |
| Aug 28, 2026 | 13,200.00 | 13,350.00 | 13,150.00 | 13,350.00 | 13,350.00 | 2.04% | 15,060,455 |
| Aug 27, 2026 | 12,666.67 | 13,083.33 | 12,125.00 | 13,083.33 | 13,083.33 | 2.28% | 55,617,671 |
| Aug 26, 2026 | 12,958.33 | 13,000.00 | 12,125.00 | 12,791.67 | 12,791.67 | -1.60% | 43,144,968 |
| Aug 25, 2026 | 13,250.00 | 13,291.67 | 13,000.00 | 13,000.00 | 13,000.00 | -2.19% | 85,618,563 |
| Aug 24, 2026 | 13,291.67 | 13,333.33 | 13,166.67 | 13,291.67 | 13,291.67 | 0.31% | 70,214,711 |
| Aug 21, 2026 | 13,041.67 | 13,250.00 | 13,041.67 | 13,250.00 | 13,250.00 | 0.95% | 24,662,848 |