Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam · Delayed Price · Currency is VND 16,000
+50 (0.31%)
At close: Jul 3, 2026
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |