Thursday, July 31, 2025 11:22:08 AM - Markets open
VN-INDEX 1,494.29 -13.34/-0.88%
HNX-INDEX 262.31 +0.80/+0.31%
UPCOM-INDEX 105.32 +0.21/+0.20%
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
13.50 -0.50/-3.57%
11:20:00 AM
Closing price on 8/29/2024
11.55 -0.25/-2.12%
Open 11.75
High 11.80
Low 11.55
Volume 28,304,300
Split-adjusted Price 11.55

Create Alert at: 12 14 15 ...
MSB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/29/2024 -0.25 / -2.12% 11.75 11.80 11.55 11.55 11.67 11.55 28,304,300
8/28/2024 +0.40 / +3.51% 11.65 11.80 11.50 11.80 11.63 11.80 16,453,100
8/27/2024 -0.05 / -0.34% 14.90 14.90 14.80 14.85 14.85 11.42 21,869,900
8/26/2024 0.00 / 0.00% 15.00 15.05 14.85 14.90 14.95 11.46 28,655,500
8/23/2024 -0.10 / -0.67% 14.95 15.00 14.80 14.90 14.89 11.46 17,820,576
8/22/2024 0.00 / 0.00% 15.10 15.15 14.90 15.00 15.01 11.54 6,182,800
8/21/2024 +0.20 / +1.35% 14.80 15.00 14.70 15.00 14.86 11.54 22,640,100
8/20/2024 0.00 / 0.00% 14.80 14.85 14.65 14.80 14.74 11.38 5,404,000
8/19/2024 +0.10 / +0.68% 14.90 14.90 14.65 14.80 14.77 11.38 5,435,600
8/16/2024 +0.25 / +1.73% 14.45 14.75 14.40 14.70 14.60 11.31 8,598,100
8/15/2024 0.00 / 0.00% 14.50 14.50 14.30 14.45 14.38 11.12 32,016,950
8/14/2024 0.00 / 0.00% 14.55 14.55 14.40 14.45 14.47 11.12 2,164,300
8/13/2024 -0.15 / -1.03% 14.60 14.65 14.45 14.45 14.52 11.12 2,711,400
8/12/2024 +0.50 / +3.55% 14.25 14.60 14.20 14.60 14.45 11.23 5,875,800
8/9/2024 +0.20 / +1.44% 13.95 14.10 13.90 14.10 14.01 10.85 3,657,400
8/8/2024 -0.10 / -0.71% 13.95 14.00 13.75 13.90 13.88 10.69 4,850,700
8/7/2024 0.00 / 0.00% 13.95 14.00 13.85 14.00 13.95 10.77 4,595,300
8/6/2024 +0.40 / +2.94% 13.65 14.00 13.65 14.00 13.82 10.77 5,515,800
8/5/2024 -0.90 / -6.21% 14.25 14.35 13.55 13.60 13.92 10.46 12,163,400
8/2/2024 +0.05 / +0.35% 14.30 14.55 14.20 14.50 14.37 11.15 8,209,000
8/1/2024 -0.20 / -1.37% 14.60 14.70 14.35 14.45 14.50 11.12 17,579,400
7/31/2024 0.00 / 0.00% 14.65 14.85 14.60 14.65 14.72 11.27 12,686,300
7/30/2024 -0.05 / -0.34% 14.60 14.65 14.40 14.65 14.54 11.27 3,976,800
7/29/2024 0.00 / 0.00% 14.75 14.75 14.55 14.70 14.64 11.31 2,265,000
7/26/2024 +0.15 / +1.03% 14.60 14.70 14.45 14.70 14.55 11.31 5,938,000
7/25/2024 -0.05 / -0.34% 14.50 14.65 14.35 14.55 14.49 11.19 8,591,300
7/24/2024 +0.15 / +1.04% 14.40 14.60 14.20 14.60 14.40 11.23 5,949,300
7/23/2024 -0.55 / -3.67% 15.10 15.10 14.15 14.45 14.69 11.12 19,816,200
7/22/2024 +0.05 / +0.33% 15.00 15.20 14.80 15.00 15.01 11.54 11,462,700
7/19/2024 +0.20 / +1.36% 14.75 15.05 14.65 14.95 14.91 11.50 13,330,600
MSB News
28/04 MSB: Result of bond issuance
28/04 MSB: Notification Affiliated person trade
26/04 MSB: Additions of activities to MSB's Banking Operating License
25/04 MSB: Update charetr
24/04 MSB: Result of bond issuance
Related Companies
Volume Price Change
ABB  21,979,300 13.00 14.04%
ACB  5,653,000 22.85 -0.65%
BAB  23,300 13.90 0.72%
BID  3,414,200 37.60 -1.31%
BVB  4,471,700 13.90 -2.11%
CTG  10,734,200 45.50 -1.52%
EIB  13,834,700 25.80 -3.01%
Market Update
Last updated at 11:20:01 AM
VN-INDEX 1,494.29 -13.34/-0.88%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.