|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.60
-0.40/-2.86%
2:05:02 PM
|
|
|
|
Closing price on 7/29/2025
|
|
| Open |
14.75 |
| High |
14.80 |
| Low |
13.70 |
| Volume |
38,514,900 |
| Split-adjusted Price |
13.80 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-0.90 / -6.12%
|
14.75
|
14.80
|
13.70
|
13.80
|
14.12
|
13.80
|
38,514,900
|
|
|
7/28/2025
|
+0.60 / +4.26%
|
14.30
|
14.85
|
14.25
|
14.70
|
14.57
|
14.70
|
24,553,600
|
|
|
7/25/2025
|
+0.35 / +2.55%
|
13.80
|
14.10
|
13.75
|
14.10
|
13.98
|
14.10
|
19,992,300
|
|
|
7/24/2025
|
+0.15 / +1.10%
|
13.60
|
13.90
|
13.55
|
13.75
|
13.69
|
13.75
|
15,930,100
|
|
|
7/23/2025
|
+0.20 / +1.49%
|
13.45
|
13.70
|
13.40
|
13.60
|
13.53
|
13.60
|
13,847,400
|
|
|
7/22/2025
|
+0.10 / +0.75%
|
13.25
|
13.40
|
13.20
|
13.40
|
13.29
|
13.40
|
9,568,500
|
|
|
7/21/2025
|
+0.05 / +0.38%
|
13.25
|
13.35
|
13.15
|
13.30
|
13.26
|
13.30
|
16,271,307
|
|
|
7/18/2025
|
0.00 / 0.00%
|
13.25
|
13.35
|
13.05
|
13.25
|
13.19
|
13.25
|
13,781,807
|
|
|
7/17/2025
|
+0.05 / +0.38%
|
13.35
|
13.40
|
13.05
|
13.25
|
13.22
|
13.25
|
12,995,108
|
|
|
7/16/2025
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.05
|
13.20
|
13.12
|
13.20
|
12,411,505
|
|
|
7/15/2025
|
+0.20 / +1.54%
|
13.00
|
13.35
|
12.95
|
13.15
|
13.16
|
13.15
|
19,747,610
|
|
|
7/14/2025
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.75
|
12.95
|
12.88
|
12.95
|
8,293,510
|
|
|
7/11/2025
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.65
|
12.90
|
12.87
|
12.90
|
22,197,306
|
|
|
7/10/2025
|
-0.05 / -0.39%
|
13.00
|
13.05
|
12.80
|
12.85
|
12.88
|
12.85
|
9,761,905
|
|
|
7/9/2025
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.65
|
12.90
|
12.85
|
12.90
|
22,359,304
|
|
|
7/8/2025
|
+0.20 / +1.60%
|
12.55
|
12.75
|
12.55
|
12.70
|
12.65
|
12.70
|
14,077,008
|
|
|
7/7/2025
|
+0.35 / +2.88%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.44
|
12.50
|
29,520,909
|
|
|
7/4/2025
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.16
|
12.15
|
10,797,907
|
|
|
7/3/2025
|
-0.10 / -0.82%
|
12.25
|
12.35
|
12.10
|
12.15
|
12.26
|
12.15
|
17,717,206
|
|
|
7/2/2025
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.15
|
12.25
|
12.23
|
12.25
|
5,519,105
|
|
|
7/1/2025
|
+0.25 / +2.08%
|
12.05
|
12.40
|
12.00
|
12.25
|
12.17
|
12.25
|
14,309,303
|
|
|
6/30/2025
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.95
|
12.00
|
12.01
|
12.00
|
4,724,806
|
|
|
6/27/2025
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.95
|
12.00
|
12.04
|
12.00
|
6,884,410
|
|
|
6/26/2025
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.95
|
12.00
|
11.99
|
12.00
|
15,116,704
|
|
|
6/25/2025
|
0.00 / 0.00%
|
12.05
|
12.15
|
12.00
|
12.00
|
12.05
|
12.00
|
20,323,804
|
|
|
6/24/2025
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.06
|
12.00
|
6,453,605
|
|
|
6/23/2025
|
-0.05 / -0.41%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.99
|
12.00
|
16,125,113
|
|
|
6/20/2025
|
0.00 / 0.00%
|
12.15
|
12.30
|
12.05
|
12.05
|
12.18
|
12.05
|
22,763,902
|
|
|
6/19/2025
|
-0.05 / -0.41%
|
12.10
|
12.20
|
12.00
|
12.05
|
12.08
|
12.05
|
8,739,205
|
|
|
6/18/2025
|
-0.10 / -0.82%
|
12.20
|
12.25
|
12.05
|
12.10
|
12.15
|
12.10
|
17,405,701
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
28,020,000
|
13.10
|
14.91%
|
|
|
|
ACB
|
8,877,200
|
22.90
|
-0.43%
|
|
|
|
BAB
|
30,400
|
13.90
|
0.72%
|
|
|
|
BID
|
5,035,300
|
37.65
|
-1.18%
|
|
|
|
BVB
|
7,174,500
|
14.10
|
-0.70%
|
|
|
|
CTG
|
16,684,700
|
45.20
|
-2.16%
|
|
|
|
EIB
|
19,487,000
|
26.15
|
-1.69%
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|