|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
14.60
-0.15/-1.02%
3:09:14 PM
|
|
|
|
Closing price on 10/9/2026
|
|
| Open |
14.75 |
| High |
14.95 |
| Low |
14.50 |
| Volume |
21,380,700 |
| Split-adjusted Price |
14.60 |
There is no data on 10/11/2026. Display data on 10/9/2026 instead.
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
-0.15 / -1.02%
|
14.75
|
14.95
|
14.50
|
14.60
|
14.72
|
14.60
|
21,380,700
|
|
|
10/8/2026
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.75
|
14.71
|
14.75
|
9,314,300
|
|
|
10/7/2026
|
+0.25 / +1.74%
|
14.40
|
14.75
|
14.30
|
14.65
|
14.62
|
14.65
|
26,824,900
|
|
|
10/6/2026
|
+0.50 / +3.60%
|
14.05
|
14.40
|
13.90
|
14.40
|
14.13
|
14.40
|
18,218,600
|
|
|
10/5/2026
|
-0.15 / -1.07%
|
14.05
|
14.20
|
13.85
|
13.90
|
14.00
|
13.90
|
21,600,400
|
|
|
10/2/2026
|
-0.15 / -1.06%
|
14.20
|
14.30
|
14.00
|
14.05
|
14.11
|
14.05
|
11,309,700
|
|
|
10/1/2026
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.15
|
14.20
|
14.34
|
14.20
|
15,688,800
|
|
|
9/30/2026
|
+0.15 / +1.07%
|
14.05
|
14.35
|
13.95
|
14.20
|
14.15
|
14.20
|
17,522,400
|
|
|
9/29/2026
|
-0.10 / -0.71%
|
14.15
|
14.25
|
14.00
|
14.05
|
14.12
|
14.05
|
12,576,900
|
|
|
9/28/2026
|
+0.10 / +0.71%
|
14.05
|
14.30
|
14.05
|
14.15
|
14.20
|
14.15
|
16,518,100
|
|
|
9/25/2026
|
-0.20 / -1.40%
|
14.35
|
14.50
|
14.05
|
14.05
|
14.35
|
14.05
|
22,799,400
|
|
|
9/24/2026
|
+0.10 / +0.71%
|
14.15
|
14.40
|
14.00
|
14.25
|
14.22
|
14.25
|
19,354,600
|
|
|
9/23/2026
|
+0.65 / +4.81%
|
13.55
|
14.35
|
13.40
|
14.15
|
14.01
|
14.15
|
28,997,100
|
|
|
9/22/2026
|
+0.45 / +3.45%
|
13.05
|
13.50
|
13.05
|
13.50
|
13.38
|
13.50
|
24,162,500
|
|
|
9/21/2026
|
+0.15 / +1.16%
|
13.20
|
13.20
|
13.00
|
13.05
|
13.12
|
13.05
|
4,477,200
|
|
|
9/18/2026
|
0.00 / 0.00%
|
13.00
|
13.25
|
12.90
|
12.90
|
13.06
|
12.90
|
12,101,700
|
|
|
9/17/2026
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.92
|
12.90
|
2,672,500
|
|
|
9/16/2026
|
+0.05 / +0.39%
|
12.85
|
12.85
|
12.75
|
12.85
|
12.79
|
12.85
|
8,860,500
|
|
|
9/15/2026
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.80
|
12.80
|
6,189,600
|
|
|
9/14/2026
|
-0.15 / -1.16%
|
12.80
|
12.95
|
12.70
|
12.80
|
12.79
|
12.80
|
2,413,100
|
|
|
9/11/2026
|
0.00 / 0.00%
|
12.85
|
13.05
|
12.75
|
12.95
|
12.90
|
12.95
|
3,471,500
|
|
|
9/10/2026
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.70
|
12.95
|
12.83
|
12.95
|
2,922,400
|
|
|
9/9/2026
|
-0.20 / -1.53%
|
13.10
|
13.15
|
12.90
|
12.90
|
12.99
|
12.90
|
6,453,700
|
|
|
9/8/2026
|
-0.05 / -0.38%
|
13.10
|
13.20
|
13.05
|
13.10
|
13.13
|
13.10
|
4,394,100
|
|
|
9/7/2026
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.05
|
13.15
|
13.11
|
13.15
|
1,723,000
|
|
|
9/4/2026
|
-0.20 / -1.50%
|
13.35
|
13.35
|
13.15
|
13.15
|
13.22
|
13.15
|
14,130,001
|
|
|
9/3/2026
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.25
|
13.35
|
13.32
|
13.35
|
24,734,800
|
|
|
8/28/2026
|
+0.25 / +1.91%
|
13.20
|
13.35
|
13.15
|
13.35
|
13.28
|
13.35
|
15,055,200
|
|
|
8/27/2026
|
+0.35 / +2.28%
|
15.20
|
15.70
|
14.55
|
15.70
|
15.36
|
13.08
|
46,343,000
|
|
|
8/26/2026
|
-0.25 / -1.60%
|
15.55
|
15.60
|
14.55
|
15.35
|
15.39
|
12.79
|
35,949,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
393,600
|
17.50
|
0.00%
|
|
|
|
ACB
|
11,569,900
|
20.15
|
-0.98%
|
|
|
|
BAB
|
14,000
|
10.10
|
1.00%
|
|
|
|
BID
|
3,762,900
|
33.90
|
0.00%
|
|
|
|
BVB
|
1,471,000
|
10.45
|
-0.48%
|
|
|
|
CTG
|
8,305,300
|
29.50
|
1.03%
|
|
|
|
EIB
|
4,390,400
|
16.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|