|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
17.70
-0.80/-4.32%
3:09:19 PM
|
|
|
|
Closing price on 9/5/2025
|
|
| Open |
18.65 |
| High |
18.75 |
| Low |
17.70 |
| Volume |
39,157,501 |
| Split-adjusted Price |
17.70 |
There is no data on 9/7/2025. Display data on 9/5/2025 instead.
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.80 / -4.32%
|
18.65
|
18.75
|
17.70
|
17.70
|
18.21
|
17.70
|
39,157,501
|
|
|
9/4/2025
|
+0.70 / +3.93%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.28
|
18.50
|
59,041,600
|
|
|
9/3/2025
|
+0.10 / +0.56%
|
17.75
|
18.05
|
17.75
|
17.80
|
17.87
|
17.80
|
30,333,601
|
|
|
8/29/2025
|
+0.15 / +0.85%
|
17.65
|
17.80
|
17.45
|
17.70
|
17.64
|
17.70
|
22,126,300
|
|
|
8/28/2025
|
-0.25 / -1.40%
|
17.85
|
17.95
|
17.45
|
17.55
|
17.58
|
17.55
|
47,888,703
|
|
|
8/27/2025
|
-0.10 / -0.56%
|
18.15
|
18.35
|
17.60
|
17.80
|
17.95
|
17.80
|
33,547,001
|
|
|
8/26/2025
|
+1.15 / +6.87%
|
16.35
|
17.90
|
16.10
|
17.90
|
17.08
|
17.90
|
79,282,001
|
|
|
8/25/2025
|
-1.25 / -6.94%
|
18.10
|
18.20
|
16.75
|
16.75
|
17.15
|
16.75
|
55,425,501
|
|
|
8/22/2025
|
+0.55 / +3.15%
|
18.50
|
18.50
|
17.20
|
18.00
|
17.98
|
18.00
|
69,789,401
|
|
|
8/21/2025
|
+1.10 / +6.73%
|
16.60
|
17.45
|
16.50
|
17.45
|
17.28
|
17.45
|
33,240,641
|
|
|
8/20/2025
|
+0.60 / +3.81%
|
15.95
|
16.55
|
15.60
|
16.35
|
16.16
|
16.35
|
51,534,500
|
|
|
8/19/2025
|
+0.10 / +0.64%
|
15.75
|
15.90
|
15.60
|
15.75
|
15.74
|
15.75
|
40,974,801
|
|
|
8/18/2025
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.45
|
15.65
|
15.68
|
15.65
|
22,837,901
|
|
|
8/15/2025
|
-0.30 / -1.86%
|
16.35
|
16.45
|
15.80
|
15.85
|
16.05
|
15.85
|
32,226,402
|
|
|
8/14/2025
|
+0.65 / +4.19%
|
15.70
|
16.15
|
15.55
|
16.15
|
15.91
|
16.15
|
53,880,700
|
|
|
8/13/2025
|
+0.10 / +0.65%
|
15.50
|
15.85
|
15.15
|
15.50
|
15.50
|
15.50
|
31,287,500
|
|
|
8/12/2025
|
+0.05 / +0.33%
|
15.35
|
15.45
|
15.05
|
15.40
|
15.23
|
15.40
|
15,023,800
|
|
|
8/11/2025
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.10
|
15.35
|
15.34
|
15.35
|
21,698,200
|
|
|
8/8/2025
|
+0.05 / +0.33%
|
15.65
|
15.90
|
15.15
|
15.40
|
15.56
|
15.40
|
27,559,900
|
|
|
8/7/2025
|
+0.85 / +5.86%
|
14.75
|
15.35
|
14.75
|
15.35
|
15.00
|
15.35
|
44,357,800
|
|
|
8/6/2025
|
+0.30 / +2.11%
|
14.25
|
14.70
|
14.15
|
14.50
|
14.44
|
14.50
|
21,604,900
|
|
|
8/5/2025
|
+0.10 / +0.71%
|
14.35
|
14.60
|
13.80
|
14.20
|
14.38
|
14.20
|
44,578,800
|
|
|
8/4/2025
|
+0.60 / +4.44%
|
13.45
|
14.15
|
13.35
|
14.10
|
13.87
|
14.10
|
21,535,900
|
|
|
8/1/2025
|
-0.30 / -2.17%
|
13.70
|
13.90
|
13.35
|
13.50
|
13.54
|
13.50
|
28,721,600
|
|
|
7/31/2025
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.40
|
13.80
|
13.63
|
13.80
|
23,121,700
|
|
|
7/30/2025
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.85
|
14.00
|
23,393,100
|
|
|
7/29/2025
|
-0.90 / -6.12%
|
14.75
|
14.80
|
13.70
|
13.80
|
14.12
|
13.80
|
38,514,900
|
|
|
7/28/2025
|
+0.60 / +4.26%
|
14.30
|
14.85
|
14.25
|
14.70
|
14.57
|
14.70
|
24,553,600
|
|
|
7/25/2025
|
+0.35 / +2.55%
|
13.80
|
14.10
|
13.75
|
14.10
|
13.98
|
14.10
|
19,992,300
|
|
|
7/24/2025
|
+0.15 / +1.10%
|
13.60
|
13.90
|
13.55
|
13.75
|
13.69
|
13.75
|
15,930,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,627,400
|
12.70
|
-0.78%
|
|
|
|
ACB
|
23,539,400
|
27.15
|
-1.81%
|
|
|
|
BAB
|
28,800
|
15.00
|
0.00%
|
|
|
|
BID
|
13,561,000
|
41.95
|
-3.34%
|
|
|
|
BVB
|
9,279,400
|
15.90
|
-3.64%
|
|
|
|
CTG
|
11,199,800
|
50.30
|
-1.37%
|
|
|
|
EIB
|
18,331,200
|
28.75
|
-3.52%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|