|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.25
0.00/0.00%
11:09:52 AM
|
|
|
|
Closing price on 7/31/2026
|
|
| Open |
15.65 |
| High |
16.10 |
| Low |
15.65 |
| Volume |
12,076,100 |
| Split-adjusted Price |
15.95 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2026
|
+0.20 / +1.27%
|
15.65
|
16.10
|
15.65
|
15.95
|
15.88
|
15.95
|
12,076,100
|
|
|
7/30/2026
|
-0.10 / -0.63%
|
15.85
|
15.95
|
15.65
|
15.75
|
15.78
|
15.75
|
18,346,500
|
|
|
7/29/2026
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.65
|
15.85
|
15.77
|
15.85
|
3,566,700
|
|
|
7/28/2026
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.71
|
15.90
|
18,405,350
|
|
|
7/27/2026
|
-0.15 / -0.94%
|
15.95
|
16.00
|
15.65
|
15.80
|
15.76
|
15.80
|
7,846,600
|
|
|
7/24/2026
|
-0.10 / -0.62%
|
16.05
|
16.10
|
15.85
|
15.95
|
15.95
|
15.95
|
2,977,500
|
|
|
7/23/2026
|
+0.15 / +0.94%
|
15.80
|
16.10
|
15.50
|
16.05
|
15.76
|
16.05
|
10,631,760
|
|
|
7/22/2026
|
-0.20 / -1.24%
|
16.20
|
16.25
|
15.35
|
15.90
|
15.76
|
15.90
|
21,176,000
|
|
|
7/21/2026
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.95
|
16.10
|
16.09
|
16.10
|
5,259,700
|
|
|
7/20/2026
|
-0.20 / -1.22%
|
16.25
|
16.30
|
15.90
|
16.15
|
16.09
|
16.15
|
13,618,300
|
|
|
7/17/2026
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.20
|
16.35
|
16.32
|
16.35
|
15,689,700
|
|
|
7/16/2026
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.10
|
16.35
|
16.27
|
16.35
|
10,670,800
|
|
|
7/15/2026
|
+0.10 / +0.62%
|
16.15
|
16.45
|
16.15
|
16.30
|
16.28
|
16.30
|
17,170,800
|
|
|
7/14/2026
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.85
|
16.20
|
16.09
|
16.20
|
24,947,828
|
|
|
7/13/2026
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.45
|
16.00
|
15.69
|
16.00
|
20,717,160
|
|
|
7/10/2026
|
-0.20 / -1.25%
|
16.05
|
16.05
|
15.80
|
15.80
|
15.87
|
15.80
|
9,581,717
|
|
|
7/9/2026
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.96
|
16.00
|
23,592,400
|
|
|
7/8/2026
|
-0.15 / -0.93%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.07
|
16.00
|
6,064,100
|
|
|
7/7/2026
|
+0.35 / +2.22%
|
15.80
|
16.15
|
15.75
|
16.15
|
16.00
|
16.15
|
6,053,900
|
|
|
7/6/2026
|
-0.20 / -1.25%
|
16.00
|
16.05
|
15.65
|
15.80
|
15.86
|
15.80
|
17,880,087
|
|
|
7/3/2026
|
+0.05 / +0.31%
|
15.95
|
16.05
|
15.80
|
16.00
|
15.89
|
16.00
|
8,975,500
|
|
|
7/2/2026
|
-0.05 / -0.31%
|
16.00
|
16.15
|
15.90
|
15.95
|
15.97
|
15.95
|
8,930,700
|
|
|
7/1/2026
|
-0.20 / -1.23%
|
16.10
|
16.15
|
15.95
|
16.00
|
16.06
|
16.00
|
5,144,100
|
|
|
6/30/2026
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.10
|
16.20
|
16,742,600
|
|
|
6/29/2026
|
+0.10 / +0.63%
|
15.90
|
16.15
|
15.85
|
16.00
|
16.00
|
16.00
|
23,694,539
|
|
|
6/26/2026
|
+0.15 / +0.95%
|
15.75
|
15.90
|
15.70
|
15.90
|
15.83
|
15.90
|
10,402,500
|
|
|
6/25/2026
|
+0.20 / +1.29%
|
15.65
|
15.75
|
15.55
|
15.75
|
15.68
|
15.75
|
15,214,200
|
|
|
6/24/2026
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.45
|
15.55
|
15.60
|
15.55
|
7,832,200
|
|
|
6/23/2026
|
-0.05 / -0.32%
|
15.55
|
15.80
|
15.45
|
15.50
|
15.61
|
15.50
|
19,124,860
|
|
|
6/22/2026
|
-0.25 / -1.58%
|
15.65
|
15.65
|
15.45
|
15.55
|
15.55
|
15.55
|
7,606,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
153,900
|
16.80
|
0.00%
|
|
|
|
ACB
|
3,934,700
|
22.55
|
-0.44%
|
|
|
|
BAB
|
2,500
|
10.80
|
0.93%
|
|
|
|
BID
|
1,781,500
|
39.65
|
0.38%
|
|
|
|
BVB
|
689,300
|
12.65
|
1.20%
|
|
|
|
CTG
|
2,911,200
|
32.70
|
-0.30%
|
|
|
|
EIB
|
1,263,500
|
18.20
|
0.28%
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|