|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.15
+0.15/+1.36%
12:34:14 PM
|
|
|
|
Closing price on 3/9/2026
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
17,690,000 |
| Split-adjusted Price |
10.80 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.80 / -6.90%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.81
|
10.80
|
17,690,000
|
|
|
3/6/2026
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.45
|
11.60
|
11.55
|
11.60
|
4,585,300
|
|
|
3/5/2026
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.60
|
11.68
|
11.60
|
4,295,000
|
|
|
3/4/2026
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.35
|
11.65
|
11.51
|
11.65
|
17,631,700
|
|
|
3/3/2026
|
-0.25 / -2.10%
|
11.90
|
11.95
|
11.60
|
11.65
|
11.75
|
11.65
|
8,676,900
|
|
|
3/2/2026
|
-0.30 / -2.46%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.93
|
11.90
|
38,990,400
|
|
|
2/27/2026
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.20
|
12.13
|
12.20
|
6,703,300
|
|
|
2/26/2026
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.15
|
12.20
|
12.23
|
12.20
|
4,738,200
|
|
|
2/25/2026
|
+0.05 / +0.41%
|
12.15
|
12.30
|
12.15
|
12.20
|
12.21
|
12.20
|
23,070,000
|
|
|
2/24/2026
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.05
|
12.15
|
12.13
|
12.15
|
4,032,600
|
|
|
2/23/2026
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.05
|
12.10
|
12.12
|
12.10
|
3,269,700
|
|
|
2/13/2026
|
-0.05 / -0.41%
|
12.05
|
12.10
|
12.00
|
12.05
|
12.04
|
12.05
|
2,101,700
|
|
|
2/12/2026
|
+0.10 / +0.83%
|
12.05
|
12.10
|
11.95
|
12.10
|
12.04
|
12.10
|
2,073,200
|
|
|
2/11/2026
|
+0.20 / +1.69%
|
11.85
|
12.10
|
11.80
|
12.00
|
11.93
|
12.00
|
16,035,213
|
|
|
2/10/2026
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.84
|
11.80
|
36,193,580
|
|
|
2/9/2026
|
-0.15 / -1.25%
|
12.00
|
12.05
|
11.85
|
11.85
|
11.91
|
11.85
|
80,508,300
|
|
|
2/6/2026
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
63,926,300
|
|
|
2/5/2026
|
-0.10 / -0.82%
|
12.20
|
12.25
|
12.10
|
12.10
|
12.16
|
12.10
|
4,506,600
|
|
|
2/4/2026
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.10
|
12.20
|
12.16
|
12.20
|
7,026,500
|
|
|
2/3/2026
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.15
|
12.20
|
12.20
|
12.20
|
5,182,800
|
|
|
2/2/2026
|
-0.20 / -1.61%
|
12.35
|
12.35
|
12.15
|
12.20
|
12.22
|
12.20
|
20,075,400
|
|
|
1/30/2026
|
+0.25 / +2.06%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.29
|
12.40
|
5,283,700
|
|
|
1/29/2026
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.18
|
12.15
|
5,846,200
|
|
|
1/28/2026
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.10
|
12.15
|
12.16
|
12.15
|
4,659,500
|
|
|
1/27/2026
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.15
|
12.20
|
12.20
|
12.20
|
4,256,500
|
|
|
1/26/2026
|
-0.20 / -1.61%
|
12.45
|
12.50
|
12.20
|
12.25
|
12.31
|
12.25
|
41,296,874
|
|
|
1/23/2026
|
-0.15 / -1.19%
|
12.60
|
12.65
|
12.45
|
12.45
|
12.51
|
12.45
|
3,759,803
|
|
|
1/22/2026
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.53
|
12.60
|
6,605,903
|
|
|
1/21/2026
|
-0.05 / -0.40%
|
12.45
|
12.60
|
12.40
|
12.50
|
12.47
|
12.50
|
23,091,918
|
|
|
1/20/2026
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.55
|
12.55
|
12.67
|
12.55
|
5,285,703
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
88,700
|
13.60
|
2.26%
|
|
|
|
ACB
|
6,240,300
|
23.40
|
1.08%
|
|
|
|
BAB
|
3,700
|
11.20
|
0.00%
|
|
|
|
BID
|
1,933,900
|
41.75
|
-0.12%
|
|
|
|
BVB
|
880,900
|
12.20
|
3.39%
|
|
|
|
CTG
|
3,766,400
|
34.95
|
-0.29%
|
|
|
|
EIB
|
3,775,000
|
21.75
|
3.33%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|