|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.35
+0.05/+0.31%
3:09:16 PM
|
|
|
|
Closing price on 6/6/2025
|
|
| Open |
11.65 |
| High |
11.75 |
| Low |
11.60 |
| Volume |
8,081,305 |
| Split-adjusted Price |
8.06 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.60
|
11.60
|
11.66
|
8.06
|
8,081,305
|
|
|
6/5/2025
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.60
|
11.65
|
11.69
|
8.09
|
4,966,704
|
|
|
6/4/2025
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.81
|
8.16
|
11,809,601
|
|
|
6/3/2025
|
+0.25 / +2.16%
|
11.65
|
11.90
|
11.60
|
11.80
|
11.76
|
8.19
|
9,939,104
|
|
|
6/2/2025
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.50
|
11.55
|
11.53
|
8.02
|
18,492,204
|
|
|
5/30/2025
|
-0.15 / -1.28%
|
11.70
|
11.75
|
11.55
|
11.55
|
11.63
|
8.02
|
5,157,404
|
|
|
5/29/2025
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.71
|
8.13
|
14,103,207
|
|
|
5/28/2025
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.70
|
8.09
|
19,277,512
|
|
|
5/27/2025
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.65
|
11.70
|
11.75
|
8.13
|
14,795,607
|
|
|
5/26/2025
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.50
|
11.65
|
11.59
|
8.09
|
8,721,707
|
|
|
5/23/2025
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.60
|
11.60
|
11.64
|
8.06
|
9,167,410
|
|
|
5/22/2025
|
-0.20 / -1.69%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.74
|
8.09
|
7,875,202
|
|
|
5/21/2025
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.70
|
11.85
|
11.85
|
8.23
|
25,211,810
|
|
|
5/20/2025
|
+0.20 / +1.72%
|
11.70
|
11.95
|
11.60
|
11.85
|
11.81
|
8.23
|
20,650,009
|
|
|
5/19/2025
|
-0.10 / -0.85%
|
11.70
|
11.85
|
11.60
|
11.65
|
11.72
|
8.09
|
6,592,714
|
|
|
5/16/2025
|
-0.25 / -2.08%
|
12.00
|
12.05
|
11.70
|
11.75
|
11.84
|
8.16
|
17,051,424
|
|
|
5/15/2025
|
+0.45 / +3.90%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.83
|
8.33
|
27,419,209
|
|
|
5/14/2025
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.45
|
11.55
|
11.52
|
8.02
|
11,822,406
|
|
|
5/13/2025
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.45
|
11.45
|
7.95
|
9,041,401
|
|
|
5/12/2025
|
+0.10 / +0.88%
|
11.35
|
11.45
|
11.25
|
11.40
|
11.35
|
7.92
|
8,677,201
|
|
|
5/9/2025
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.25
|
11.30
|
11.30
|
7.85
|
6,603,900
|
|
|
5/8/2025
|
+0.15 / +1.34%
|
11.20
|
11.40
|
11.20
|
11.35
|
11.28
|
7.88
|
10,158,301
|
|
|
5/7/2025
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.22
|
7.78
|
8,951,100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.28
|
7.81
|
6,156,070
|
|
|
5/5/2025
|
+0.05 / +0.45%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.22
|
7.81
|
3,781,600
|
|
|
4/29/2025
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.21
|
7.78
|
4,446,746
|
|
|
4/28/2025
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.20
|
11.25
|
11.25
|
7.81
|
2,610,411
|
|
|
4/25/2025
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.25
|
11.30
|
11.29
|
7.85
|
7,604,540
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.29
|
7.88
|
14,580,008
|
|
|
4/23/2025
|
+0.25 / +2.25%
|
11.25
|
11.45
|
11.25
|
11.35
|
11.33
|
7.88
|
9,641,813
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|