|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
15.80
-0.25/-1.56%
3:09:15 PM
|
|
|
|
Closing price on 9/22/2026
|
|
| Open |
13.05 |
| High |
13.50 |
| Low |
13.05 |
| Volume |
24,162,500 |
| Split-adjusted Price |
13.50 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2026
|
+0.45 / +3.45%
|
13.05
|
13.50
|
13.05
|
13.50
|
13.38
|
13.50
|
24,162,500
|
|
|
9/21/2026
|
+0.15 / +1.16%
|
13.20
|
13.20
|
13.00
|
13.05
|
13.12
|
13.05
|
4,477,200
|
|
|
9/18/2026
|
0.00 / 0.00%
|
13.00
|
13.25
|
12.90
|
12.90
|
13.06
|
12.90
|
12,101,700
|
|
|
9/17/2026
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.92
|
12.90
|
2,672,500
|
|
|
9/16/2026
|
+0.05 / +0.39%
|
12.85
|
12.85
|
12.75
|
12.85
|
12.79
|
12.85
|
8,860,500
|
|
|
9/15/2026
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.80
|
12.80
|
6,189,600
|
|
|
9/14/2026
|
-0.15 / -1.16%
|
12.80
|
12.95
|
12.70
|
12.80
|
12.79
|
12.80
|
2,413,100
|
|
|
9/11/2026
|
0.00 / 0.00%
|
12.85
|
13.05
|
12.75
|
12.95
|
12.90
|
12.95
|
3,471,500
|
|
|
9/10/2026
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.70
|
12.95
|
12.83
|
12.95
|
2,922,400
|
|
|
9/9/2026
|
-0.20 / -1.53%
|
13.10
|
13.15
|
12.90
|
12.90
|
12.99
|
12.90
|
6,453,700
|
|
|
9/8/2026
|
-0.05 / -0.38%
|
13.10
|
13.20
|
13.05
|
13.10
|
13.13
|
13.10
|
4,394,100
|
|
|
9/7/2026
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.05
|
13.15
|
13.11
|
13.15
|
1,723,000
|
|
|
9/4/2026
|
-0.20 / -1.50%
|
13.35
|
13.35
|
13.15
|
13.15
|
13.22
|
13.15
|
14,130,001
|
|
|
9/3/2026
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.25
|
13.35
|
13.32
|
13.35
|
24,734,800
|
|
|
8/28/2026
|
+0.25 / +1.91%
|
13.20
|
13.35
|
13.15
|
13.35
|
13.28
|
13.35
|
15,055,200
|
|
|
8/27/2026
|
+0.35 / +2.28%
|
15.20
|
15.70
|
14.55
|
15.70
|
15.36
|
13.08
|
46,343,000
|
|
|
8/26/2026
|
-0.25 / -1.60%
|
15.55
|
15.60
|
14.55
|
15.35
|
15.39
|
12.79
|
35,949,600
|
|
|
8/25/2026
|
-0.35 / -2.19%
|
15.90
|
15.95
|
15.60
|
15.60
|
15.73
|
13.00
|
71,345,681
|
|
|
8/24/2026
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.80
|
15.95
|
15.90
|
13.29
|
58,510,393
|
|
|
8/21/2026
|
+0.15 / +0.95%
|
15.65
|
15.90
|
15.65
|
15.90
|
15.78
|
13.25
|
20,550,300
|
|
|
8/20/2026
|
+0.20 / +1.29%
|
15.75
|
15.80
|
15.55
|
15.75
|
15.69
|
13.13
|
3,112,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|