|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.00
+0.20/+1.69%
3:09:16 PM
|
|
|
|
Closing price on 1/29/2026
|
|
| Open |
12.15 |
| High |
12.25 |
| Low |
12.10 |
| Volume |
5,846,200 |
| Split-adjusted Price |
12.15 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2026
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.18
|
12.15
|
5,846,200
|
|
|
1/28/2026
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.10
|
12.15
|
12.16
|
12.15
|
4,659,500
|
|
|
1/27/2026
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.15
|
12.20
|
12.20
|
12.20
|
4,256,500
|
|
|
1/26/2026
|
-0.20 / -1.61%
|
12.45
|
12.50
|
12.20
|
12.25
|
12.31
|
12.25
|
41,296,874
|
|
|
1/23/2026
|
-0.15 / -1.19%
|
12.60
|
12.65
|
12.45
|
12.45
|
12.51
|
12.45
|
3,759,803
|
|
|
1/22/2026
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.53
|
12.60
|
6,605,903
|
|
|
1/21/2026
|
-0.05 / -0.40%
|
12.45
|
12.60
|
12.40
|
12.50
|
12.47
|
12.50
|
23,091,918
|
|
|
1/20/2026
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.55
|
12.55
|
12.67
|
12.55
|
5,285,703
|
|
|
1/19/2026
|
+0.10 / +0.80%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.57
|
12.65
|
7,227,502
|
|
|
1/16/2026
|
-0.05 / -0.40%
|
12.60
|
12.75
|
12.55
|
12.55
|
12.62
|
12.55
|
10,213,001
|
|
|
1/15/2026
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.50
|
12.60
|
12.56
|
12.60
|
8,639,303
|
|
|
1/14/2026
|
-0.25 / -1.95%
|
12.85
|
12.90
|
12.55
|
12.60
|
12.72
|
12.60
|
11,806,701
|
|
|
1/13/2026
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.93
|
12.85
|
21,431,803
|
|
|
1/12/2026
|
+0.40 / +3.20%
|
12.55
|
12.95
|
12.50
|
12.90
|
12.80
|
12.90
|
23,228,804
|
|
|
1/9/2026
|
-0.15 / -1.19%
|
12.70
|
12.85
|
12.50
|
12.50
|
12.62
|
12.50
|
12,346,600
|
|
|
1/8/2026
|
+0.05 / +0.40%
|
12.60
|
12.90
|
12.50
|
12.65
|
12.67
|
12.65
|
16,634,450
|
|
|
1/7/2026
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.56
|
12.60
|
8,025,300
|
|
|
1/6/2026
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.20
|
12.40
|
12.31
|
12.40
|
14,580,200
|
|
|
1/5/2026
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.25
|
12.30
|
12.31
|
12.30
|
5,898,400
|
|
|
12/31/2025
|
-0.10 / -0.80%
|
12.55
|
12.55
|
12.25
|
12.40
|
12.40
|
12.40
|
8,969,503
|
|
|
12/30/2025
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.39
|
12.50
|
5,698,603
|
|
|
12/29/2025
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.25
|
12.30
|
12.31
|
12.30
|
10,679,400
|
|
|
12/26/2025
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.15
|
12.30
|
12.28
|
12.30
|
16,741,702
|
|
|
12/25/2025
|
-0.20 / -1.59%
|
12.55
|
12.60
|
12.40
|
12.40
|
12.49
|
12.40
|
20,516,302
|
|
|
12/24/2025
|
0.00 / 0.00%
|
12.50
|
12.75
|
12.40
|
12.60
|
12.54
|
12.60
|
6,082,201
|
|
|
12/23/2025
|
-0.30 / -2.33%
|
12.95
|
13.00
|
12.50
|
12.60
|
12.69
|
12.60
|
41,196,702
|
|
|
12/22/2025
|
+0.20 / +1.57%
|
12.75
|
12.95
|
12.70
|
12.90
|
12.85
|
12.90
|
6,600,000
|
|
|
12/19/2025
|
+0.20 / +1.60%
|
12.55
|
12.85
|
12.50
|
12.70
|
12.69
|
12.70
|
5,507,701
|
|
|
12/18/2025
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.35
|
12.50
|
12.44
|
12.50
|
2,962,501
|
|
|
12/17/2025
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.40
|
12.45
|
12.46
|
12.45
|
9,371,201
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
387,600
|
13.90
|
0.72%
|
|
|
|
ACB
|
17,796,900
|
23.65
|
2.83%
|
|
|
|
BAB
|
13,800
|
11.80
|
1.72%
|
|
|
|
BID
|
8,738,800
|
48.50
|
2.97%
|
|
|
|
BVB
|
836,000
|
13.40
|
1.52%
|
|
|
|
CTG
|
13,723,100
|
37.90
|
2.16%
|
|
|
|
EIB
|
6,526,200
|
21.40
|
7.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|