Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam · Delayed Price · Currency is VND 14,400
-50 (-0.35%)
At close: May 22, 2026
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 13,900.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.36% | 15,921,610 |
| May 14, 2026 | 13,800.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1.84% | 24,001,530 |
| May 13, 2026 | 13,500.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 67,831,530 |
| May 12, 2026 | 13,500.00 | 13,550.00 | 13,250.00 | 13,400.00 | 13,400.00 | -0.74% | 21,094,620 |
| May 11, 2026 | 13,600.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 18,558,120 |
| May 8, 2026 | 13,000.00 | 13,700.00 | 12,950.00 | 13,500.00 | 13,500.00 | 3.85% | 49,805,507 |
| May 7, 2026 | 12,800.00 | 13,200.00 | 12,650.00 | 13,000.00 | 13,000.00 | 1.96% | 23,046,320 |
| May 6, 2026 | 12,750.00 | 12,800.00 | 12,650.00 | 12,750.00 | 12,750.00 | 0.39% | 12,543,970 |
| May 5, 2026 | 12,600.00 | 12,900.00 | 12,550.00 | 12,700.00 | 12,700.00 | 1.20% | 9,989,582 |
| May 4, 2026 | 12,550.00 | 12,650.00 | 12,500.00 | 12,550.00 | 12,550.00 | 0.40% | 6,560,088 |
| Apr 29, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 5,158,545 |
| Apr 28, 2026 | 12,600.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 4,132,799 |
| Apr 24, 2026 | 12,700.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 28,029,865 |
| Apr 23, 2026 | 12,800.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.18% | 14,684,260 |
| Apr 22, 2026 | 12,450.00 | 12,800.00 | 12,400.00 | 12,750.00 | 12,750.00 | 2.41% | 20,028,363 |
| Apr 21, 2026 | 12,450.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | - | 23,058,500 |
| Apr 20, 2026 | 12,650.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.58% | 23,245,230 |
| Apr 17, 2026 | 12,700.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,650.00 | - | 9,493,896 |
| Apr 16, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,650.00 | 12,650.00 | 0.80% | 10,956,783 |
| Apr 15, 2026 | 12,750.00 | 12,950.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.18% | 16,279,172 |
| Apr 14, 2026 | 12,900.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | -0.78% | 19,454,240 |
| Apr 13, 2026 | 12,650.00 | 12,800.00 | 12,550.00 | 12,800.00 | 12,800.00 | 0.39% | 16,214,642 |
| Apr 10, 2026 | 12,150.00 | 12,900.00 | 12,150.00 | 12,750.00 | 12,750.00 | 5.37% | 38,685,749 |
| Apr 9, 2026 | 12,100.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.82% | 14,717,480 |
| Apr 8, 2026 | 11,800.00 | 12,250.00 | 11,650.00 | 12,200.00 | 12,200.00 | 5.63% | 34,014,831 |
| Apr 7, 2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.43% | 18,999,490 |
| Apr 6, 2026 | 11,550.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 5,834,800 |
| Apr 3, 2026 | 11,450.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.88% | 22,718,355 |
| Apr 2, 2026 | 11,550.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 19,692,628 |
| Apr 1, 2026 | 11,700.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 7,961,245 |
| Mar 31, 2026 | 11,350.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,550.00 | 1.76% | 21,166,370 |
| Mar 30, 2026 | 11,300.00 | 11,350.00 | 11,200.00 | 11,350.00 | 11,350.00 | - | 19,510,499 |
| Mar 27, 2026 | 11,300.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 11,414,700 |
| Mar 26, 2026 | 11,300.00 | 11,350.00 | 11,250.00 | 11,300.00 | 11,300.00 | - | 3,771,131 |
| Mar 25, 2026 | 11,350.00 | 11,450.00 | 11,250.00 | 11,300.00 | 11,300.00 | 0.44% | 20,435,750 |
| Mar 24, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | 2.74% | 2,800,612 |
| Mar 23, 2026 | 11,250.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | -2.67% | 6,744,779 |
| 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 |