|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
15.80
-0.25/-1.56%
3:09:15 PM
|
|
|
|
Closing price on 8/14/2026
|
|
| Open |
16.15 |
| High |
16.20 |
| Low |
15.95 |
| Volume |
9,029,400 |
| Split-adjusted Price |
13.46 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
0.00 / 0.00%
|
16.15
|
16.20
|
15.95
|
16.15
|
16.10
|
13.46
|
9,029,400
|
|
|
8/13/2026
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.95
|
16.15
|
16.11
|
13.46
|
42,479,993
|
|
|
8/12/2026
|
-0.20 / -1.23%
|
16.15
|
16.25
|
16.05
|
16.05
|
16.15
|
13.38
|
11,493,956
|
|
|
8/11/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.25
|
16.25
|
13.54
|
4,645,200
|
|
|
8/10/2026
|
+0.05 / +0.31%
|
16.20
|
16.25
|
16.10
|
16.25
|
16.21
|
13.54
|
17,113,700
|
|
|
8/7/2026
|
+0.05 / +0.31%
|
16.15
|
16.20
|
16.00
|
16.20
|
16.14
|
13.50
|
10,036,900
|
|
|
8/6/2026
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.95
|
16.15
|
16.06
|
13.46
|
3,858,700
|
|
|
8/5/2026
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.00
|
16.15
|
16.12
|
13.46
|
13,388,300
|
|
|
8/4/2026
|
+0.10 / +0.62%
|
16.15
|
16.20
|
16.05
|
16.20
|
16.14
|
13.50
|
5,211,200
|
|
|
8/3/2026
|
+0.15 / +0.94%
|
16.10
|
16.15
|
15.95
|
16.10
|
16.05
|
13.42
|
8,618,500
|
|
|
7/31/2026
|
+0.20 / +1.27%
|
15.65
|
16.10
|
15.65
|
15.95
|
15.88
|
13.29
|
12,076,100
|
|
|
7/30/2026
|
-0.10 / -0.63%
|
15.85
|
15.95
|
15.65
|
15.75
|
15.78
|
13.13
|
18,346,500
|
|
|
7/29/2026
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.65
|
15.85
|
15.77
|
13.21
|
3,566,700
|
|
|
7/28/2026
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.71
|
13.25
|
18,405,350
|
|
|
7/27/2026
|
-0.15 / -0.94%
|
15.95
|
16.00
|
15.65
|
15.80
|
15.76
|
13.17
|
7,846,600
|
|
|
7/24/2026
|
-0.10 / -0.62%
|
16.05
|
16.10
|
15.85
|
15.95
|
15.95
|
13.29
|
2,977,500
|
|
|
7/23/2026
|
+0.15 / +0.94%
|
15.80
|
16.10
|
15.50
|
16.05
|
15.76
|
13.38
|
10,631,760
|
|
|
7/22/2026
|
-0.20 / -1.24%
|
16.20
|
16.25
|
15.35
|
15.90
|
15.76
|
13.25
|
21,176,000
|
|
|
7/21/2026
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.95
|
16.10
|
16.09
|
13.42
|
5,259,700
|
|
|
7/20/2026
|
-0.20 / -1.22%
|
16.25
|
16.30
|
15.90
|
16.15
|
16.09
|
13.46
|
13,618,300
|
|
|
7/17/2026
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.20
|
16.35
|
16.32
|
13.63
|
15,689,700
|
|
|
7/16/2026
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.10
|
16.35
|
16.27
|
13.63
|
10,670,800
|
|
|
7/15/2026
|
+0.10 / +0.62%
|
16.15
|
16.45
|
16.15
|
16.30
|
16.28
|
13.58
|
17,170,800
|
|
|
7/14/2026
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.85
|
16.20
|
16.09
|
13.50
|
24,947,828
|
|
|
7/13/2026
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.45
|
16.00
|
15.69
|
13.33
|
20,717,160
|
|
|
7/10/2026
|
-0.20 / -1.25%
|
16.05
|
16.05
|
15.80
|
15.80
|
15.87
|
13.17
|
9,581,717
|
|
|
7/9/2026
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.96
|
13.33
|
23,592,400
|
|
|
7/8/2026
|
-0.15 / -0.93%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.07
|
13.33
|
6,064,100
|
|
|
7/7/2026
|
+0.35 / +2.22%
|
15.80
|
16.15
|
15.75
|
16.15
|
16.00
|
13.46
|
6,053,900
|
|
|
7/6/2026
|
-0.20 / -1.25%
|
16.00
|
16.05
|
15.65
|
15.80
|
15.86
|
13.17
|
17,880,087
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|