|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
15.80
-0.25/-1.56%
11:14:58 AM
|
|
|
|
Closing price on 10/27/2026
|
|
| Open |
15.50 |
| High |
15.75 |
| Low |
15.45 |
| Volume |
19,329,640 |
| Split-adjusted Price |
15.75 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2026
|
+0.25 / +1.61%
|
15.50
|
15.75
|
15.45
|
15.75
|
15.62
|
15.75
|
19,329,640
|
|
|
10/26/2026
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.45
|
15.50
|
15.52
|
15.50
|
11,796,722
|
|
|
10/23/2026
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.35
|
15.50
|
15.47
|
15.50
|
22,621,136
|
|
|
10/22/2026
|
-0.15 / -0.96%
|
15.55
|
15.60
|
15.25
|
15.40
|
15.41
|
15.40
|
22,856,756
|
|
|
10/21/2026
|
+0.55 / +3.67%
|
15.10
|
15.55
|
14.95
|
15.55
|
15.26
|
15.55
|
70,868,308
|
|
|
10/20/2026
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.75
|
15.00
|
14.96
|
15.00
|
11,418,100
|
|
|
10/19/2026
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.75
|
14.80
|
14.85
|
14.80
|
25,035,144
|
|
|
10/16/2026
|
+0.15 / +1.02%
|
14.70
|
14.95
|
14.60
|
14.80
|
14.83
|
14.80
|
16,878,798
|
|
|
10/15/2026
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.45
|
14.65
|
14.73
|
14.65
|
20,248,100
|
|
|
10/14/2026
|
+0.15 / +1.03%
|
14.70
|
15.00
|
14.55
|
14.65
|
14.80
|
14.65
|
18,194,400
|
|
|
10/13/2026
|
0.00 / 0.00%
|
14.50
|
14.75
|
14.40
|
14.50
|
14.56
|
14.50
|
15,859,900
|
|
|
10/12/2026
|
-0.10 / -0.68%
|
14.55
|
14.65
|
14.50
|
14.50
|
14.57
|
14.50
|
3,772,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
248,100
|
17.60
|
0.00%
|
|
|
|
ACB
|
1,355,100
|
21.05
|
-1.17%
|
|
|
|
BAB
|
2,000
|
10.60
|
0.95%
|
|
|
|
BID
|
1,212,700
|
33.60
|
-0.74%
|
|
|
|
BVB
|
218,700
|
10.35
|
-0.96%
|
|
|
|
CTG
|
1,342,500
|
30.45
|
-0.81%
|
|
|
|
EIB
|
932,200
|
16.60
|
-1.19%
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|