|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
12.55
+0.35/+2.87%
3:09:15 PM
|
|
|
|
Closing price on 10/28/2025
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
9,065,804 |
| Split-adjusted Price |
12.20 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.01
|
12.20
|
9,065,804
|
|
|
10/27/2025
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.19
|
12.10
|
6,372,702
|
|
|
10/24/2025
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.10
|
12.30
|
12.25
|
12.30
|
11,234,201
|
|
|
10/23/2025
|
-0.05 / -0.40%
|
12.45
|
12.55
|
12.35
|
12.40
|
12.42
|
12.40
|
3,918,902
|
|
|
10/22/2025
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.25
|
12.45
|
12.43
|
12.45
|
6,595,802
|
|
|
10/21/2025
|
+0.15 / +1.23%
|
12.25
|
12.55
|
12.05
|
12.35
|
12.28
|
12.35
|
16,602,200
|
|
|
10/20/2025
|
-0.85 / -6.51%
|
13.05
|
13.10
|
12.20
|
12.20
|
12.69
|
12.20
|
26,283,600
|
|
|
10/17/2025
|
-0.20 / -1.51%
|
13.25
|
13.25
|
13.05
|
13.05
|
13.13
|
13.05
|
17,330,400
|
|
|
10/16/2025
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.10
|
13.25
|
13.19
|
13.25
|
19,074,800
|
|
|
10/15/2025
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.20
|
13.25
|
13.31
|
13.25
|
6,344,000
|
|
|
10/14/2025
|
-0.20 / -1.49%
|
13.50
|
13.65
|
13.25
|
13.25
|
13.39
|
13.25
|
12,456,900
|
|
|
10/13/2025
|
-0.25 / -1.82%
|
13.45
|
13.60
|
13.40
|
13.45
|
13.47
|
13.45
|
16,904,350
|
|
|
10/10/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.55
|
13.70
|
13.68
|
13.70
|
30,206,400
|
|
|
10/9/2025
|
+0.10 / +0.74%
|
13.65
|
13.80
|
13.55
|
13.70
|
13.66
|
13.70
|
14,119,100
|
|
|
10/8/2025
|
+0.20 / +1.49%
|
13.65
|
13.75
|
13.40
|
13.60
|
13.55
|
13.60
|
23,741,200
|
|
|
10/7/2025
|
-0.15 / -1.11%
|
13.65
|
13.75
|
13.35
|
13.40
|
13.55
|
13.40
|
15,327,100
|
|
|
10/6/2025
|
+0.45 / +3.44%
|
13.15
|
13.55
|
13.15
|
13.55
|
13.39
|
13.55
|
16,467,000
|
|
|
10/3/2025
|
-0.20 / -1.50%
|
13.30
|
13.35
|
13.10
|
13.10
|
13.17
|
13.10
|
7,572,600
|
|
|
10/2/2025
|
+0.05 / +0.38%
|
13.30
|
13.60
|
13.30
|
13.30
|
13.46
|
13.30
|
11,279,700
|
|
|
10/1/2025
|
+0.10 / +0.76%
|
13.15
|
13.35
|
13.15
|
13.25
|
13.25
|
13.25
|
11,809,500
|
|
|
9/30/2025
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.00
|
13.15
|
13.09
|
13.15
|
16,060,300
|
|
|
9/29/2025
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.05
|
13.15
|
13.13
|
13.15
|
25,249,600
|
|
|
9/26/2025
|
-0.20 / -1.50%
|
13.35
|
13.35
|
13.10
|
13.10
|
13.20
|
13.10
|
6,317,900
|
|
|
9/25/2025
|
-0.15 / -1.12%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.38
|
13.30
|
4,256,700
|
|
|
9/24/2025
|
+0.35 / +2.67%
|
13.10
|
13.45
|
13.00
|
13.45
|
13.18
|
13.45
|
13,591,302
|
|
|
9/23/2025
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.20
|
13.10
|
4,882,904
|
|
|
9/22/2025
|
-0.40 / -2.96%
|
13.50
|
13.55
|
13.00
|
13.10
|
13.21
|
13.10
|
17,961,003
|
|
|
9/19/2025
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.45
|
13.50
|
13.57
|
13.50
|
6,205,302
|
|
|
9/18/2025
|
-0.35 / -2.51%
|
14.05
|
14.05
|
13.55
|
13.60
|
13.72
|
13.60
|
10,731,002
|
|
|
9/17/2025
|
-0.05 / -0.36%
|
14.00
|
14.20
|
13.80
|
13.95
|
14.02
|
13.95
|
24,501,802
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,095,200
|
13.40
|
4.69%
|
|
|
|
ACB
|
6,350,700
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,000
|
12.50
|
2.46%
|
|
|
|
BID
|
3,204,200
|
37.80
|
1.89%
|
|
|
|
BVB
|
3,007,300
|
13.90
|
4.51%
|
|
|
|
CTG
|
6,411,600
|
49.65
|
1.33%
|
|
|
|
EIB
|
6,319,600
|
23.20
|
1.53%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|