|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.00
+0.10/+0.63%
3:09:16 PM
|
|
|
|
Closing price on 6/4/2026
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.35 |
| Volume |
5,669,600 |
| Split-adjusted Price |
14.55 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
905,000
|
18.10
|
0.56%
|
|
|
|
ACB
|
13,106,300
|
22.90
|
1.33%
|
|
|
|
BAB
|
39,200
|
11.80
|
-0.84%
|
|
|
|
BID
|
2,854,400
|
42.40
|
1.68%
|
|
|
|
BVB
|
1,678,600
|
13.80
|
0.00%
|
|
|
|
CTG
|
9,088,800
|
33.90
|
0.89%
|
|
|
|
EIB
|
3,523,000
|
20.70
|
0.49%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|