|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.35
+0.05/+0.31%
3:09:16 PM
|
|
|
|
Closing price on 10/8/2025
|
|
| Open |
13.65 |
| High |
13.75 |
| Low |
13.40 |
| Volume |
23,741,200 |
| Split-adjusted Price |
11.33 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
+0.20 / +1.49%
|
13.65
|
13.75
|
13.40
|
13.60
|
13.55
|
11.33
|
23,741,200
|
|
|
10/7/2025
|
-0.15 / -1.11%
|
13.65
|
13.75
|
13.35
|
13.40
|
13.55
|
11.17
|
15,327,100
|
|
|
10/6/2025
|
+0.45 / +3.44%
|
13.15
|
13.55
|
13.15
|
13.55
|
13.39
|
11.29
|
16,467,000
|
|
|
10/3/2025
|
-0.20 / -1.50%
|
13.30
|
13.35
|
13.10
|
13.10
|
13.17
|
10.92
|
7,572,600
|
|
|
10/2/2025
|
+0.05 / +0.38%
|
13.30
|
13.60
|
13.30
|
13.30
|
13.46
|
11.08
|
11,279,700
|
|
|
10/1/2025
|
+0.10 / +0.76%
|
13.15
|
13.35
|
13.15
|
13.25
|
13.25
|
11.04
|
11,809,500
|
|
|
9/30/2025
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.00
|
13.15
|
13.09
|
10.96
|
16,060,300
|
|
|
9/29/2025
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.05
|
13.15
|
13.13
|
10.96
|
25,249,600
|
|
|
9/26/2025
|
-0.20 / -1.50%
|
13.35
|
13.35
|
13.10
|
13.10
|
13.20
|
10.92
|
6,317,900
|
|
|
9/25/2025
|
-0.15 / -1.12%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.38
|
11.08
|
4,256,700
|
|
|
9/24/2025
|
+0.35 / +2.67%
|
13.10
|
13.45
|
13.00
|
13.45
|
13.18
|
11.21
|
13,591,302
|
|
|
9/23/2025
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.20
|
10.92
|
4,882,904
|
|
|
9/22/2025
|
-0.40 / -2.96%
|
13.50
|
13.55
|
13.00
|
13.10
|
13.21
|
10.92
|
17,961,003
|
|
|
9/19/2025
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.45
|
13.50
|
13.57
|
11.25
|
6,205,302
|
|
|
9/18/2025
|
-0.35 / -2.51%
|
14.05
|
14.05
|
13.55
|
13.60
|
13.72
|
11.33
|
10,731,002
|
|
|
9/17/2025
|
-0.05 / -0.36%
|
14.00
|
14.20
|
13.80
|
13.95
|
14.02
|
11.63
|
24,501,802
|
|
|
9/16/2025
|
+0.25 / +1.82%
|
13.85
|
14.10
|
13.80
|
14.00
|
13.99
|
11.67
|
31,502,601
|
|
|
9/15/2025
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.60
|
13.75
|
13.72
|
11.46
|
9,536,103
|
|
|
9/12/2025
|
+0.30 / +2.21%
|
13.65
|
13.95
|
13.50
|
13.85
|
13.74
|
11.54
|
32,299,000
|
|
|
9/11/2025
|
-0.20 / -1.45%
|
13.75
|
13.75
|
13.05
|
13.55
|
13.38
|
11.29
|
29,154,102
|
|
|
9/10/2025
|
-0.25 / -1.79%
|
14.10
|
14.15
|
13.65
|
13.75
|
13.84
|
11.46
|
9,122,201
|
|
|
9/9/2025
|
+0.15 / +1.08%
|
14.00
|
14.15
|
13.70
|
14.00
|
13.84
|
11.67
|
13,676,901
|
|
|
9/8/2025
|
-0.90 / -6.10%
|
14.80
|
15.20
|
13.80
|
13.85
|
14.48
|
11.54
|
35,498,901
|
|
|
9/5/2025
|
-0.80 / -4.32%
|
18.65
|
18.75
|
17.70
|
17.70
|
18.21
|
12.29
|
39,157,501
|
|
|
9/4/2025
|
+0.70 / +3.93%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.28
|
12.85
|
59,041,600
|
|
|
9/3/2025
|
+0.10 / +0.56%
|
17.75
|
18.05
|
17.75
|
17.80
|
17.87
|
12.36
|
30,333,601
|
|
|
8/29/2025
|
+0.15 / +0.85%
|
17.65
|
17.80
|
17.45
|
17.70
|
17.64
|
12.29
|
22,126,300
|
|
|
8/28/2025
|
-0.25 / -1.40%
|
17.85
|
17.95
|
17.45
|
17.55
|
17.58
|
12.19
|
47,888,703
|
|
|
8/27/2025
|
-0.10 / -0.56%
|
18.15
|
18.35
|
17.60
|
17.80
|
17.95
|
12.36
|
33,547,001
|
|
|
8/26/2025
|
+1.15 / +6.87%
|
16.35
|
17.90
|
16.10
|
17.90
|
17.08
|
12.43
|
79,282,001
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|