|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.10
-0.10/-0.82%
3:09:16 PM
|
|
|
|
Closing price on 1/8/2026
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
16,634,450 |
| Split-adjusted Price |
12.65 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2025
|
+0.25 / +2.04%
|
12.25
|
12.60
|
12.20
|
12.50
|
12.37
|
12.50
|
3,269,402
|
|
|
12/15/2025
|
-0.15 / -1.21%
|
12.30
|
12.50
|
12.20
|
12.25
|
12.32
|
12.25
|
5,841,101
|
|
|
12/12/2025
|
-0.40 / -3.13%
|
12.85
|
12.85
|
12.40
|
12.40
|
12.56
|
12.40
|
9,391,701
|
|
|
12/11/2025
|
0.00 / 0.00%
|
12.85
|
12.95
|
12.75
|
12.80
|
12.82
|
12.80
|
45,105,553
|
|
|
12/10/2025
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.75
|
12.80
|
12.81
|
12.80
|
13,738,300
|
|
|
12/9/2025
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.65
|
12.80
|
12.82
|
12.80
|
9,466,100
|
|
|
12/8/2025
|
-0.15 / -1.14%
|
13.25
|
13.25
|
12.95
|
13.00
|
13.06
|
13.00
|
23,251,870
|
|
|
12/5/2025
|
+0.20 / +1.54%
|
13.05
|
13.40
|
12.90
|
13.15
|
13.14
|
13.15
|
11,944,200
|
|
|
12/4/2025
|
-0.10 / -0.77%
|
13.10
|
13.20
|
12.95
|
12.95
|
13.02
|
12.95
|
38,520,700
|
|
|
12/3/2025
|
+0.35 / +2.76%
|
12.85
|
13.15
|
12.75
|
13.05
|
13.00
|
13.05
|
18,888,102
|
|
|
12/2/2025
|
-0.20 / -1.55%
|
12.85
|
12.90
|
12.55
|
12.70
|
12.68
|
12.70
|
14,118,700
|
|
|
12/1/2025
|
-0.25 / -1.90%
|
13.25
|
13.30
|
12.90
|
12.90
|
13.06
|
12.90
|
10,423,601
|
|
|
11/28/2025
|
+0.10 / +0.77%
|
13.40
|
13.70
|
13.05
|
13.15
|
13.39
|
13.15
|
23,116,701
|
|
|
11/27/2025
|
+0.85 / +6.97%
|
12.40
|
13.05
|
12.35
|
13.05
|
12.87
|
13.05
|
23,219,601
|
|
|
11/26/2025
|
+0.15 / +1.24%
|
12.10
|
12.20
|
12.05
|
12.20
|
12.13
|
12.20
|
3,804,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,715,800
|
13.90
|
-2.11%
|
|
|
|
ACB
|
14,043,600
|
23.45
|
-0.64%
|
|
|
|
BAB
|
28,800
|
12.90
|
0.00%
|
|
|
|
BID
|
9,817,200
|
51.50
|
-2.83%
|
|
|
|
BVB
|
1,770,600
|
13.60
|
-2.16%
|
|
|
|
CTG
|
16,072,100
|
38.60
|
-2.53%
|
|
|
|
EIB
|
4,545,000
|
21.00
|
-2.10%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|