|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.00
-0.20/-1.23%
3:09:15 PM
|
|
|
|
Closing price on 6/11/2026
|
|
| Open |
14.55 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
13,495,300 |
| Split-adjusted Price |
14.60 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2026
|
0.00 / 0.00%
|
14.55
|
14.80
|
14.40
|
14.60
|
14.67
|
14.60
|
13,495,300
|
|
|
6/10/2026
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.62
|
14.60
|
4,148,600
|
|
|
6/9/2026
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.47
|
14.50
|
7,948,700
|
|
|
6/8/2026
|
-0.60 / -4.05%
|
14.70
|
14.70
|
14.15
|
14.20
|
14.43
|
14.20
|
13,901,600
|
|
|
6/5/2026
|
+0.25 / +1.72%
|
14.70
|
14.85
|
14.50
|
14.80
|
14.73
|
14.80
|
21,787,500
|
|
|
6/4/2026
|
+0.05 / +0.34%
|
14.50
|
14.70
|
14.35
|
14.55
|
14.52
|
14.55
|
5,669,600
|
|
|
6/3/2026
|
+0.20 / +1.40%
|
14.30
|
14.75
|
14.25
|
14.50
|
14.47
|
14.50
|
18,277,598
|
|
|
6/2/2026
|
+0.05 / +0.35%
|
14.20
|
14.50
|
14.15
|
14.30
|
14.31
|
14.30
|
16,114,600
|
|
|
6/1/2026
|
-1.05 / -6.86%
|
14.95
|
15.00
|
14.25
|
14.25
|
14.56
|
14.25
|
30,994,600
|
|
|
5/29/2026
|
+0.20 / +1.32%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.23
|
15.30
|
39,719,800
|
|
|
5/28/2026
|
+0.10 / +0.67%
|
15.00
|
15.15
|
14.70
|
15.10
|
14.97
|
15.10
|
31,949,000
|
|
|
5/27/2026
|
+0.35 / +2.39%
|
14.65
|
15.20
|
14.60
|
15.00
|
14.98
|
15.00
|
34,671,800
|
|
|
5/26/2026
|
+0.20 / +1.38%
|
14.45
|
14.75
|
14.45
|
14.65
|
14.66
|
14.65
|
67,603,242
|
|
|
5/25/2026
|
+0.05 / +0.35%
|
14.35
|
14.70
|
14.25
|
14.45
|
14.47
|
14.45
|
132,679,000
|
|
|
5/22/2026
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.15
|
14.40
|
14.31
|
14.40
|
135,709,149
|
|
|
5/21/2026
|
+0.05 / +0.35%
|
14.35
|
14.45
|
14.10
|
14.45
|
14.34
|
14.45
|
15,130,900
|
|
|
5/20/2026
|
-0.05 / -0.35%
|
14.30
|
14.40
|
13.60
|
14.40
|
14.11
|
14.40
|
32,357,000
|
|
|
5/19/2026
|
+0.55 / +3.96%
|
13.90
|
14.45
|
13.80
|
14.45
|
14.15
|
14.45
|
50,296,724
|
|
|
5/18/2026
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.77
|
13.90
|
15,830,900
|
|
|
5/15/2026
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.75
|
13.90
|
13.82
|
13.90
|
15,916,100
|
|
|
5/14/2026
|
+0.25 / +1.84%
|
13.80
|
13.90
|
13.60
|
13.85
|
13.75
|
13.85
|
23,995,600
|
|
|
5/13/2026
|
+0.20 / +1.49%
|
13.50
|
13.65
|
13.40
|
13.60
|
13.53
|
13.60
|
67,825,800
|
|
|
5/12/2026
|
-0.10 / -0.74%
|
13.50
|
13.55
|
13.25
|
13.40
|
13.37
|
13.40
|
21,089,100
|
|
|
5/11/2026
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.40
|
13.50
|
13.64
|
13.50
|
18,547,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
479,900
|
18.40
|
1.10%
|
|
|
|
ACB
|
10,671,800
|
22.65
|
0.00%
|
|
|
|
BAB
|
43,100
|
12.10
|
4.31%
|
|
|
|
BID
|
5,674,800
|
43.05
|
1.53%
|
|
|
|
BVB
|
2,922,300
|
13.90
|
0.00%
|
|
|
|
CTG
|
7,093,300
|
34.40
|
1.33%
|
|
|
|
EIB
|
3,668,500
|
21.05
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|