|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.85
-0.90/-6.10%
3:09:18 PM
|
|
|
|
Closing price on 6/2/2025
|
|
| Open |
11.55 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
18,492,204 |
| Split-adjusted Price |
9.63 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.50
|
11.55
|
11.53
|
9.63
|
18,492,204
|
|
|
5/30/2025
|
-0.15 / -1.28%
|
11.70
|
11.75
|
11.55
|
11.55
|
11.63
|
9.63
|
5,157,404
|
|
|
5/29/2025
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.71
|
9.75
|
14,103,207
|
|
|
5/28/2025
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.70
|
9.71
|
19,277,512
|
|
|
5/27/2025
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.65
|
11.70
|
11.75
|
9.75
|
14,795,607
|
|
|
5/26/2025
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.50
|
11.65
|
11.59
|
9.71
|
8,721,707
|
|
|
5/23/2025
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.60
|
11.60
|
11.64
|
9.67
|
9,167,410
|
|
|
5/22/2025
|
-0.20 / -1.69%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.74
|
9.71
|
7,875,202
|
|
|
5/21/2025
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.70
|
11.85
|
11.85
|
9.88
|
25,211,810
|
|
|
5/20/2025
|
+0.20 / +1.72%
|
11.70
|
11.95
|
11.60
|
11.85
|
11.81
|
9.88
|
20,650,009
|
|
|
5/19/2025
|
-0.10 / -0.85%
|
11.70
|
11.85
|
11.60
|
11.65
|
11.72
|
9.71
|
6,592,714
|
|
|
5/16/2025
|
-0.25 / -2.08%
|
12.00
|
12.05
|
11.70
|
11.75
|
11.84
|
9.79
|
17,051,424
|
|
|
5/15/2025
|
+0.45 / +3.90%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.83
|
10.00
|
27,419,209
|
|
|
5/14/2025
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.45
|
11.55
|
11.52
|
9.63
|
11,822,406
|
|
|
5/13/2025
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.45
|
11.45
|
9.54
|
9,041,401
|
|
|
5/12/2025
|
+0.10 / +0.88%
|
11.35
|
11.45
|
11.25
|
11.40
|
11.35
|
9.50
|
8,677,201
|
|
|
5/9/2025
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.25
|
11.30
|
11.30
|
9.42
|
6,603,900
|
|
|
5/8/2025
|
+0.15 / +1.34%
|
11.20
|
11.40
|
11.20
|
11.35
|
11.28
|
9.46
|
10,158,301
|
|
|
5/7/2025
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.22
|
9.33
|
8,951,100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.28
|
9.38
|
6,156,070
|
|
|
5/5/2025
|
+0.05 / +0.45%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.22
|
9.38
|
3,781,600
|
|
|
4/29/2025
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.21
|
9.33
|
4,446,746
|
|
|
4/28/2025
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.20
|
11.25
|
11.25
|
9.38
|
2,610,411
|
|
|
4/25/2025
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.25
|
11.30
|
11.29
|
9.42
|
7,604,540
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.29
|
9.46
|
14,580,008
|
|
|
4/23/2025
|
+0.25 / +2.25%
|
11.25
|
11.45
|
11.25
|
11.35
|
11.33
|
9.46
|
9,641,813
|
|
|
4/22/2025
|
-0.05 / -0.45%
|
11.10
|
11.25
|
10.55
|
11.10
|
11.00
|
9.25
|
24,857,712
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.10
|
11.15
|
11.16
|
9.29
|
13,777,403
|
|
|
4/18/2025
|
+0.25 / +2.29%
|
10.95
|
11.25
|
10.95
|
11.15
|
11.14
|
9.29
|
12,208,900
|
|
|
4/17/2025
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.75
|
10.90
|
10.84
|
9.08
|
7,558,568
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,952,800
|
12.30
|
-5.38%
|
|
|
|
ACB
|
26,152,700
|
26.55
|
-2.21%
|
|
|
|
BAB
|
36,100
|
14.60
|
-2.67%
|
|
|
|
BID
|
9,074,900
|
40.65
|
-3.10%
|
|
|
|
BVB
|
9,653,000
|
15.10
|
-7.36%
|
|
|
|
CTG
|
14,767,400
|
49.50
|
-1.59%
|
|
|
|
EIB
|
22,738,600
|
26.75
|
-6.96%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|