|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.00
0.00/0.00%
12:14:12 PM
|
|
|
|
Closing price on 7/14/2026
|
|
| Open |
15.90 |
| High |
16.05 |
| Low |
15.85 |
| Volume |
3,203,200 |
| Split-adjusted Price |
16.00 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2026
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.85
|
16.00
|
15.96
|
16.00
|
3,203,200
|
|
|
7/13/2026
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.45
|
16.00
|
15.69
|
16.00
|
20,717,160
|
|
|
7/10/2026
|
-0.20 / -1.25%
|
16.05
|
16.05
|
15.80
|
15.80
|
15.87
|
15.80
|
9,581,717
|
|
|
7/9/2026
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.96
|
16.00
|
23,592,400
|
|
|
7/8/2026
|
-0.15 / -0.93%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.07
|
16.00
|
6,064,100
|
|
|
7/7/2026
|
+0.35 / +2.22%
|
15.80
|
16.15
|
15.75
|
16.15
|
16.00
|
16.15
|
6,053,900
|
|
|
7/6/2026
|
-0.20 / -1.25%
|
16.00
|
16.05
|
15.65
|
15.80
|
15.86
|
15.80
|
17,880,087
|
|
|
7/3/2026
|
+0.05 / +0.31%
|
15.95
|
16.05
|
15.80
|
16.00
|
15.89
|
16.00
|
8,975,500
|
|
|
7/2/2026
|
-0.05 / -0.31%
|
16.00
|
16.15
|
15.90
|
15.95
|
15.97
|
15.95
|
8,930,700
|
|
|
7/1/2026
|
-0.20 / -1.23%
|
16.10
|
16.15
|
15.95
|
16.00
|
16.06
|
16.00
|
5,144,100
|
|
|
6/30/2026
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.10
|
16.20
|
16,742,600
|
|
|
6/29/2026
|
+0.10 / +0.63%
|
15.90
|
16.15
|
15.85
|
16.00
|
16.00
|
16.00
|
23,694,539
|
|
|
6/26/2026
|
+0.15 / +0.95%
|
15.75
|
15.90
|
15.70
|
15.90
|
15.83
|
15.90
|
10,402,500
|
|
|
6/25/2026
|
+0.20 / +1.29%
|
15.65
|
15.75
|
15.55
|
15.75
|
15.68
|
15.75
|
15,214,200
|
|
|
6/24/2026
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.45
|
15.55
|
15.60
|
15.55
|
7,832,200
|
|
|
6/23/2026
|
-0.05 / -0.32%
|
15.55
|
15.80
|
15.45
|
15.50
|
15.61
|
15.50
|
19,124,860
|
|
|
6/22/2026
|
-0.25 / -1.58%
|
15.65
|
15.65
|
15.45
|
15.55
|
15.55
|
15.55
|
7,606,800
|
|
|
6/19/2026
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.45
|
15.80
|
15.72
|
15.80
|
17,514,500
|
|
|
6/18/2026
|
+0.15 / +0.96%
|
15.55
|
15.90
|
15.55
|
15.70
|
15.68
|
15.70
|
60,081,766
|
|
|
6/17/2026
|
+0.45 / +2.98%
|
15.05
|
15.55
|
15.05
|
15.55
|
15.42
|
15.55
|
51,653,734
|
|
|
6/16/2026
|
-0.30 / -1.95%
|
15.40
|
15.45
|
15.10
|
15.10
|
15.27
|
15.10
|
7,728,100
|
|
|
6/15/2026
|
+0.40 / +2.67%
|
15.20
|
15.45
|
15.05
|
15.40
|
15.32
|
15.40
|
24,086,800
|
|
|
6/12/2026
|
+0.40 / +2.74%
|
14.75
|
15.15
|
14.65
|
15.00
|
14.93
|
15.00
|
29,787,900
|
|
|
6/11/2026
|
0.00 / 0.00%
|
14.55
|
14.80
|
14.40
|
14.60
|
14.67
|
14.60
|
13,495,300
|
|
|
6/10/2026
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.62
|
14.60
|
4,148,600
|
|
|
6/9/2026
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.47
|
14.50
|
7,948,700
|
|
|
6/8/2026
|
-0.60 / -4.05%
|
14.70
|
14.70
|
14.15
|
14.20
|
14.43
|
14.20
|
13,901,600
|
|
|
6/5/2026
|
+0.25 / +1.72%
|
14.70
|
14.85
|
14.50
|
14.80
|
14.73
|
14.80
|
21,787,500
|
|
|
6/4/2026
|
+0.05 / +0.34%
|
14.50
|
14.70
|
14.35
|
14.55
|
14.52
|
14.55
|
5,669,600
|
|
|
6/3/2026
|
+0.20 / +1.40%
|
14.30
|
14.75
|
14.25
|
14.50
|
14.47
|
14.50
|
18,277,598
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,433,400
|
16.80
|
-1.75%
|
|
|
|
ACB
|
6,312,600
|
22.60
|
0.67%
|
|
|
|
BAB
|
4,000
|
11.40
|
2.70%
|
|
|
|
BID
|
1,772,600
|
39.80
|
-0.38%
|
|
|
|
CTG
|
6,575,000
|
32.20
|
-1.23%
|
|
|
|
EIB
|
1,560,300
|
19.40
|
0.26%
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|