|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.35
+0.25/+1.91%
3:09:16 PM
|
|
|
|
Closing price on 8/19/2026
|
|
| Open |
15.75 |
| High |
15.90 |
| Low |
15.55 |
| Volume |
17,529,000 |
| Split-adjusted Price |
12.96 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2026
|
-0.20 / -1.27%
|
15.75
|
15.90
|
15.55
|
15.55
|
15.66
|
12.96
|
17,529,000
|
|
|
8/18/2026
|
-0.35 / -2.17%
|
15.95
|
16.00
|
15.75
|
15.75
|
15.85
|
13.13
|
2,511,500
|
|
|
8/17/2026
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.85
|
16.10
|
16.02
|
13.42
|
11,625,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
451,100
|
17.30
|
0.00%
|
|
|
|
ACB
|
5,560,400
|
22.65
|
0.22%
|
|
|
|
BAB
|
200
|
10.70
|
0.00%
|
|
|
|
BID
|
3,116,700
|
36.85
|
-0.27%
|
|
|
|
BVB
|
493,000
|
12.05
|
0.84%
|
|
|
|
CTG
|
7,718,600
|
31.95
|
0.16%
|
|
|
|
EIB
|
4,692,600
|
17.30
|
-0.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|