|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.50
+0.50/+3.85%
3:09:16 PM
|
|
|
|
Closing price on 5/8/2026
|
|
| Open |
13.00 |
| High |
13.70 |
| Low |
12.95 |
| Volume |
49,789,500 |
| Split-adjusted Price |
13.50 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+0.50 / +3.85%
|
13.00
|
13.70
|
12.95
|
13.50
|
13.37
|
13.50
|
49,789,500
|
|
|
5/7/2026
|
+0.25 / +1.96%
|
12.80
|
13.20
|
12.65
|
13.00
|
12.92
|
13.00
|
23,038,900
|
|
|
5/6/2026
|
+0.05 / +0.39%
|
12.75
|
12.80
|
12.65
|
12.75
|
12.73
|
12.75
|
12,540,100
|
|
|
5/5/2026
|
+0.15 / +1.20%
|
12.60
|
12.90
|
12.55
|
12.70
|
12.71
|
12.70
|
9,979,700
|
|
|
5/4/2026
|
+0.05 / +0.40%
|
12.55
|
12.65
|
12.50
|
12.55
|
12.58
|
12.55
|
6,555,100
|
|
|
4/29/2026
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.53
|
12.50
|
5,034,100
|
|
|
4/28/2026
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.50
|
12.50
|
12.56
|
12.50
|
4,096,700
|
|
|
4/24/2026
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.68
|
12.60
|
28,026,800
|
|
|
4/23/2026
|
-0.15 / -1.18%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.75
|
12.60
|
14,680,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
482,600
|
15.20
|
-1.94%
|
|
|
|
ACB
|
15,734,200
|
22.85
|
-0.22%
|
|
|
|
BAB
|
500
|
11.20
|
0.00%
|
|
|
|
BID
|
23,775,900
|
42.40
|
3.79%
|
|
|
|
BVB
|
1,469,100
|
12.70
|
1.60%
|
|
|
|
CTG
|
18,248,400
|
36.20
|
1.12%
|
|
|
|
EIB
|
10,698,700
|
22.15
|
0.45%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|