Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam · Delayed Price · Currency is VND 14,150
+650 (4.81%)
At close: Sep 23, 2026
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 13,125.00 | 13,166.67 | 12,958.33 | 13,125.00 | 13,125.00 | 1.29% | 3,737,115 |
| Aug 19, 2026 | 13,125.00 | 13,250.00 | 12,958.33 | 12,958.33 | 12,958.33 | -1.27% | 21,037,472 |
| Aug 18, 2026 | 13,291.67 | 13,333.33 | 13,125.00 | 13,125.00 | 13,125.00 | -2.17% | 3,015,911 |
| Aug 17, 2026 | 13,458.33 | 13,458.33 | 13,208.33 | 13,416.67 | 13,416.67 | -0.31% | 13,952,693 |
| Aug 14, 2026 | 13,458.33 | 13,500.00 | 13,291.67 | 13,458.33 | 13,458.33 | - | 10,837,340 |
| Aug 13, 2026 | 13,416.67 | 13,500.00 | 13,291.67 | 13,458.33 | 13,458.33 | 0.62% | 50,978,437 |
| Aug 12, 2026 | 13,458.33 | 13,541.67 | 13,375.00 | 13,375.00 | 13,375.00 | -1.23% | 13,795,035 |
| Aug 11, 2026 | 13,500.00 | 13,583.33 | 13,500.00 | 13,541.67 | 13,541.67 | - | 5,577,190 |
| Aug 10, 2026 | 13,500.00 | 13,541.67 | 13,416.67 | 13,541.67 | 13,541.67 | 0.31% | 20,540,473 |
| Aug 7, 2026 | 13,458.33 | 13,500.00 | 13,333.33 | 13,500.00 | 13,500.00 | 0.31% | 12,046,033 |
| Aug 6, 2026 | 13,458.33 | 13,458.33 | 13,291.67 | 13,458.33 | 13,458.33 | - | 4,640,777 |
| Aug 5, 2026 | 13,500.00 | 13,583.33 | 13,333.33 | 13,458.33 | 13,458.33 | -0.31% | 16,068,644 |
| Aug 4, 2026 | 13,458.33 | 13,500.00 | 13,375.00 | 13,500.00 | 13,500.00 | 0.62% | 6,256,191 |
| Aug 3, 2026 | 13,416.67 | 13,458.33 | 13,291.67 | 13,416.67 | 13,416.67 | 0.94% | 10,345,980 |
| Jul 31, 2026 | 13,041.67 | 13,416.67 | 13,041.67 | 13,291.67 | 13,291.67 | 1.27% | 14,494,501 |
| Jul 30, 2026 | 13,208.33 | 13,291.67 | 13,041.67 | 13,125.00 | 13,125.00 | -0.63% | 22,018,293 |
| Jul 29, 2026 | 13,250.00 | 13,250.00 | 13,041.67 | 13,208.33 | 13,208.33 | -0.31% | 4,282,107 |
| Jul 28, 2026 | 13,000.00 | 13,250.00 | 12,916.67 | 13,250.00 | 13,250.00 | 0.63% | 22,089,540 |
| Jul 27, 2026 | 13,291.67 | 13,333.33 | 13,041.67 | 13,166.67 | 13,166.67 | -0.94% | 9,417,731 |
| Jul 24, 2026 | 13,375.00 | 13,416.67 | 13,208.33 | 13,291.67 | 13,291.67 | -0.62% | 3,574,578 |
| Jul 23, 2026 | 13,166.67 | 13,416.67 | 12,916.67 | 13,375.00 | 13,375.00 | 0.94% | 12,762,259 |
| Jul 22, 2026 | 13,500.00 | 13,541.67 | 12,791.67 | 13,250.00 | 13,250.00 | -1.24% | 25,420,809 |
| Jul 21, 2026 | 13,375.00 | 13,500.00 | 13,291.67 | 13,416.67 | 13,416.67 | -0.31% | 6,317,965 |
| Jul 20, 2026 | 13,541.67 | 13,583.33 | 13,250.00 | 13,458.33 | 13,458.33 | -1.22% | 11,843,159 |
| Jul 17, 2026 | 13,583.33 | 13,708.33 | 13,500.00 | 13,625.00 | 13,625.00 | - | 18,830,347 |
| Jul 16, 2026 | 13,583.33 | 13,666.67 | 13,416.67 | 13,625.00 | 13,625.00 | 0.31% | 12,812,407 |
| Jul 15, 2026 | 13,458.33 | 13,708.33 | 13,458.33 | 13,583.33 | 13,583.33 | 0.62% | 20,609,820 |
| Jul 14, 2026 | 13,250.00 | 13,500.00 | 13,208.33 | 13,500.00 | 13,500.00 | 1.25% | 29,948,182 |
| Jul 13, 2026 | 13,166.67 | 13,333.33 | 12,875.00 | 13,333.33 | 13,333.33 | 1.27% | 24,871,632 |