|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
16.35
+0.05/+0.31%
3:09:16 PM
|
|
|
|
Closing price on 8/11/2025
|
|
| Open |
15.45 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
21,698,200 |
| Split-adjusted Price |
10.66 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.10
|
15.35
|
15.34
|
10.66
|
21,698,200
|
|
|
8/8/2025
|
+0.05 / +0.33%
|
15.65
|
15.90
|
15.15
|
15.40
|
15.56
|
10.69
|
27,559,900
|
|
|
8/7/2025
|
+0.85 / +5.86%
|
14.75
|
15.35
|
14.75
|
15.35
|
15.00
|
10.66
|
44,357,800
|
|
|
8/6/2025
|
+0.30 / +2.11%
|
14.25
|
14.70
|
14.15
|
14.50
|
14.44
|
10.07
|
21,604,900
|
|
|
8/5/2025
|
+0.10 / +0.71%
|
14.35
|
14.60
|
13.80
|
14.20
|
14.38
|
9.86
|
44,578,800
|
|
|
8/4/2025
|
+0.60 / +4.44%
|
13.45
|
14.15
|
13.35
|
14.10
|
13.87
|
9.79
|
21,535,900
|
|
|
8/1/2025
|
-0.30 / -2.17%
|
13.70
|
13.90
|
13.35
|
13.50
|
13.54
|
9.38
|
28,721,600
|
|
|
7/31/2025
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.40
|
13.80
|
13.63
|
9.58
|
23,121,700
|
|
|
7/30/2025
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.85
|
9.72
|
23,393,100
|
|
|
7/29/2025
|
-0.90 / -6.12%
|
14.75
|
14.80
|
13.70
|
13.80
|
14.12
|
9.58
|
38,514,900
|
|
|
7/28/2025
|
+0.60 / +4.26%
|
14.30
|
14.85
|
14.25
|
14.70
|
14.57
|
10.21
|
24,553,600
|
|
|
7/25/2025
|
+0.35 / +2.55%
|
13.80
|
14.10
|
13.75
|
14.10
|
13.98
|
9.79
|
19,992,300
|
|
|
7/24/2025
|
+0.15 / +1.10%
|
13.60
|
13.90
|
13.55
|
13.75
|
13.69
|
9.55
|
15,930,100
|
|
|
7/23/2025
|
+0.20 / +1.49%
|
13.45
|
13.70
|
13.40
|
13.60
|
13.53
|
9.44
|
13,847,400
|
|
|
7/22/2025
|
+0.10 / +0.75%
|
13.25
|
13.40
|
13.20
|
13.40
|
13.29
|
9.31
|
9,568,500
|
|
|
7/21/2025
|
+0.05 / +0.38%
|
13.25
|
13.35
|
13.15
|
13.30
|
13.26
|
9.24
|
16,271,307
|
|
|
7/18/2025
|
0.00 / 0.00%
|
13.25
|
13.35
|
13.05
|
13.25
|
13.19
|
9.20
|
13,781,807
|
|
|
7/17/2025
|
+0.05 / +0.38%
|
13.35
|
13.40
|
13.05
|
13.25
|
13.22
|
9.20
|
12,995,108
|
|
|
7/16/2025
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.05
|
13.20
|
13.12
|
9.17
|
12,411,505
|
|
|
7/15/2025
|
+0.20 / +1.54%
|
13.00
|
13.35
|
12.95
|
13.15
|
13.16
|
9.13
|
19,747,610
|
|
|
7/14/2025
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.75
|
12.95
|
12.88
|
8.99
|
8,293,510
|
|
|
7/11/2025
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.65
|
12.90
|
12.87
|
8.96
|
22,197,306
|
|
|
7/10/2025
|
-0.05 / -0.39%
|
13.00
|
13.05
|
12.80
|
12.85
|
12.88
|
8.92
|
9,761,905
|
|
|
7/9/2025
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.65
|
12.90
|
12.85
|
8.96
|
22,359,304
|
|
|
7/8/2025
|
+0.20 / +1.60%
|
12.55
|
12.75
|
12.55
|
12.70
|
12.65
|
8.82
|
14,077,008
|
|
|
7/7/2025
|
+0.35 / +2.88%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.44
|
8.68
|
29,520,909
|
|
|
7/4/2025
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.16
|
8.44
|
10,797,907
|
|
|
7/3/2025
|
-0.10 / -0.82%
|
12.25
|
12.35
|
12.10
|
12.15
|
12.26
|
8.44
|
17,717,206
|
|
|
7/2/2025
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.15
|
12.25
|
12.23
|
8.51
|
5,519,105
|
|
|
7/1/2025
|
+0.25 / +2.08%
|
12.05
|
12.40
|
12.00
|
12.25
|
12.17
|
8.51
|
14,309,303
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|