|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.90
0.00/0.00%
3:09:15 PM
|
|
|
|
Closing price on 9/8/2026
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.05 |
| Volume |
4,394,100 |
| Split-adjusted Price |
13.10 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,238,900
|
17.90
|
3.47%
|
|
|
|
ACB
|
10,475,900
|
21.90
|
-3.95%
|
|
|
|
BAB
|
5,600
|
11.00
|
3.77%
|
|
|
|
BID
|
12,526,600
|
35.75
|
-2.59%
|
|
|
|
BVB
|
2,743,800
|
11.75
|
6.82%
|
|
|
|
CTG
|
14,170,000
|
30.25
|
-3.66%
|
|
|
|
EIB
|
4,889,000
|
16.40
|
0.92%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|