|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
15.80
-0.25/-1.56%
3:09:15 PM
|
|
|
|
Closing price on 7/2/2026
|
|
| Open |
16.00 |
| High |
16.15 |
| Low |
15.90 |
| Volume |
8,930,700 |
| Split-adjusted Price |
13.29 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2026
|
-0.05 / -0.31%
|
16.00
|
16.15
|
15.90
|
15.95
|
15.97
|
13.29
|
8,930,700
|
|
|
7/1/2026
|
-0.20 / -1.23%
|
16.10
|
16.15
|
15.95
|
16.00
|
16.06
|
13.33
|
5,144,100
|
|
|
6/30/2026
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.10
|
13.50
|
16,742,600
|
|
|
6/29/2026
|
+0.10 / +0.63%
|
15.90
|
16.15
|
15.85
|
16.00
|
16.00
|
13.33
|
23,694,539
|
|
|
6/26/2026
|
+0.15 / +0.95%
|
15.75
|
15.90
|
15.70
|
15.90
|
15.83
|
13.25
|
10,402,500
|
|
|
6/25/2026
|
+0.20 / +1.29%
|
15.65
|
15.75
|
15.55
|
15.75
|
15.68
|
13.13
|
15,214,200
|
|
|
6/24/2026
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.45
|
15.55
|
15.60
|
12.96
|
7,832,200
|
|
|
6/23/2026
|
-0.05 / -0.32%
|
15.55
|
15.80
|
15.45
|
15.50
|
15.61
|
12.92
|
19,124,860
|
|
|
6/22/2026
|
-0.25 / -1.58%
|
15.65
|
15.65
|
15.45
|
15.55
|
15.55
|
12.96
|
7,606,800
|
|
|
6/19/2026
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.45
|
15.80
|
15.72
|
13.17
|
17,514,500
|
|
|
6/18/2026
|
+0.15 / +0.96%
|
15.55
|
15.90
|
15.55
|
15.70
|
15.68
|
13.08
|
60,081,766
|
|
|
6/17/2026
|
+0.45 / +2.98%
|
15.05
|
15.55
|
15.05
|
15.55
|
15.42
|
12.96
|
51,653,734
|
|
|
6/16/2026
|
-0.30 / -1.95%
|
15.40
|
15.45
|
15.10
|
15.10
|
15.27
|
12.58
|
7,728,100
|
|
|
6/15/2026
|
+0.40 / +2.67%
|
15.20
|
15.45
|
15.05
|
15.40
|
15.32
|
12.83
|
24,086,800
|
|
|
6/12/2026
|
+0.40 / +2.74%
|
14.75
|
15.15
|
14.65
|
15.00
|
14.93
|
12.50
|
29,787,900
|
|
|
6/11/2026
|
0.00 / 0.00%
|
14.55
|
14.80
|
14.40
|
14.60
|
14.67
|
12.17
|
13,495,300
|
|
|
6/10/2026
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.62
|
12.17
|
4,148,600
|
|
|
6/9/2026
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.47
|
12.08
|
7,948,700
|
|
|
6/8/2026
|
-0.60 / -4.05%
|
14.70
|
14.70
|
14.15
|
14.20
|
14.43
|
11.83
|
13,901,600
|
|
|
6/5/2026
|
+0.25 / +1.72%
|
14.70
|
14.85
|
14.50
|
14.80
|
14.73
|
12.33
|
21,787,500
|
|
|
6/4/2026
|
+0.05 / +0.34%
|
14.50
|
14.70
|
14.35
|
14.55
|
14.52
|
12.13
|
5,669,600
|
|
|
6/3/2026
|
+0.20 / +1.40%
|
14.30
|
14.75
|
14.25
|
14.50
|
14.47
|
12.08
|
18,277,598
|
|
|
6/2/2026
|
+0.05 / +0.35%
|
14.20
|
14.50
|
14.15
|
14.30
|
14.31
|
11.92
|
16,114,600
|
|
|
6/1/2026
|
-1.05 / -6.86%
|
14.95
|
15.00
|
14.25
|
14.25
|
14.56
|
11.88
|
30,994,600
|
|
|
5/29/2026
|
+0.20 / +1.32%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.23
|
12.75
|
39,719,800
|
|
|
5/28/2026
|
+0.10 / +0.67%
|
15.00
|
15.15
|
14.70
|
15.10
|
14.97
|
12.58
|
31,949,000
|
|
|
5/27/2026
|
+0.35 / +2.39%
|
14.65
|
15.20
|
14.60
|
15.00
|
14.98
|
12.50
|
34,671,800
|
|
|
5/26/2026
|
+0.20 / +1.38%
|
14.45
|
14.75
|
14.45
|
14.65
|
14.66
|
12.21
|
67,603,242
|
|
|
5/25/2026
|
+0.05 / +0.35%
|
14.35
|
14.70
|
14.25
|
14.45
|
14.47
|
12.04
|
132,679,000
|
|
|
5/22/2026
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.15
|
14.40
|
14.31
|
12.00
|
135,709,149
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
568,900
|
17.60
|
0.00%
|
|
|
|
ACB
|
8,084,100
|
21.00
|
-1.41%
|
|
|
|
BAB
|
2,200
|
10.50
|
0.00%
|
|
|
|
BID
|
3,294,200
|
33.40
|
-1.33%
|
|
|
|
BVB
|
1,169,500
|
10.20
|
-2.39%
|
|
|
|
CTG
|
4,075,800
|
30.30
|
-1.30%
|
|
|
|
EIB
|
5,467,400
|
16.10
|
-4.17%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|