|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.45
-0.05/-0.37%
2:40:02 PM
|
|
|
|
Closing price on 4/22/2026
|
|
| Open |
12.45 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
20,055,400 |
| Split-adjusted Price |
12.75 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2026
|
+0.30 / +2.41%
|
12.45
|
12.80
|
12.40
|
12.75
|
12.65
|
12.75
|
20,055,400
|
|
|
4/21/2026
|
0.00 / 0.00%
|
12.45
|
12.65
|
12.40
|
12.45
|
12.52
|
12.45
|
23,055,600
|
|
|
4/20/2026
|
-0.20 / -1.58%
|
12.65
|
12.70
|
12.45
|
12.45
|
12.57
|
12.45
|
23,239,100
|
|
|
4/17/2026
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.65
|
12.66
|
12.65
|
9,491,300
|
|
|
4/16/2026
|
+0.10 / +0.80%
|
12.60
|
12.75
|
12.55
|
12.65
|
12.65
|
12.65
|
10,953,600
|
|
|
4/15/2026
|
-0.15 / -1.18%
|
12.75
|
12.95
|
12.55
|
12.55
|
12.68
|
12.55
|
16,274,700
|
|
|
4/14/2026
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.65
|
12.70
|
12.86
|
12.70
|
19,448,400
|
|
|
4/13/2026
|
+0.05 / +0.39%
|
12.65
|
12.80
|
12.55
|
12.80
|
12.73
|
12.80
|
16,207,500
|
|
|
4/10/2026
|
+0.65 / +5.37%
|
12.15
|
12.90
|
12.15
|
12.75
|
12.69
|
12.75
|
38,671,656
|
|
|
4/9/2026
|
-0.10 / -0.82%
|
12.10
|
12.20
|
11.95
|
12.10
|
12.09
|
12.10
|
14,712,700
|
|
|
4/8/2026
|
+0.65 / +5.63%
|
11.80
|
12.25
|
11.65
|
12.20
|
11.97
|
12.20
|
34,006,900
|
|
|
4/7/2026
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.52
|
11.55
|
18,997,600
|
|
|
4/6/2026
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.50
|
11.51
|
11.50
|
5,832,200
|
|
|
4/3/2026
|
+0.10 / +0.88%
|
11.45
|
11.60
|
11.40
|
11.50
|
11.47
|
11.50
|
22,716,000
|
|
|
4/2/2026
|
-0.20 / -1.72%
|
11.55
|
11.60
|
11.40
|
11.40
|
11.48
|
11.40
|
19,695,400
|
|
|
4/1/2026
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.55
|
11.60
|
11.65
|
11.60
|
7,957,900
|
|
|
3/31/2026
|
+0.20 / +1.76%
|
11.35
|
11.70
|
11.30
|
11.55
|
11.52
|
11.55
|
21,162,524
|
|
|
3/30/2026
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.20
|
11.35
|
11.29
|
11.35
|
19,508,200
|
|
|
3/27/2026
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.25
|
11.35
|
11.30
|
11.35
|
11,412,900
|
|
|
3/26/2026
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.25
|
11.30
|
11.27
|
11.30
|
3,768,800
|
|
|
3/25/2026
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.25
|
11.30
|
11.33
|
11.30
|
20,433,200
|
|
|
3/24/2026
|
+0.30 / +2.74%
|
11.20
|
11.30
|
11.10
|
11.25
|
11.21
|
11.25
|
2,798,300
|
|
|
3/23/2026
|
-0.30 / -2.67%
|
11.25
|
11.25
|
10.90
|
10.95
|
11.08
|
10.95
|
6,796,600
|
|
|
3/20/2026
|
+0.05 / +0.45%
|
11.30
|
11.35
|
11.15
|
11.25
|
11.25
|
11.25
|
3,971,600
|
|
|
3/19/2026
|
-0.15 / -1.32%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.21
|
11.20
|
8,918,400
|
|
|
3/18/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.41
|
11.35
|
3,005,500
|
|
|
3/17/2026
|
+0.10 / +0.89%
|
11.30
|
11.55
|
11.30
|
11.35
|
11.46
|
11.35
|
4,142,700
|
|
|
3/16/2026
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.20
|
11.25
|
11.24
|
11.25
|
2,802,300
|
|
|
3/13/2026
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.25
|
11.22
|
11.25
|
11,314,600
|
|
|
3/12/2026
|
-0.20 / -1.75%
|
11.15
|
11.40
|
11.15
|
11.25
|
11.27
|
11.25
|
3,337,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,213,900
|
15.20
|
0.00%
|
|
|
|
ACB
|
11,865,000
|
22.80
|
-0.22%
|
|
|
|
BAB
|
6,600
|
11.20
|
0.00%
|
|
|
|
BID
|
6,072,500
|
41.70
|
-1.65%
|
|
|
|
BVB
|
4,563,900
|
12.90
|
2.38%
|
|
|
|
CTG
|
6,713,100
|
35.75
|
-1.24%
|
|
|
|
EIB
|
24,347,100
|
22.80
|
2.93%
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|