|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
13.70
+0.10/+0.74%
3:09:16 PM
|
|
|
|
Closing price on 9/30/2025
|
|
| Open |
13.15 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
16,060,300 |
| Split-adjusted Price |
13.15 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2025
|
+0.25 / +1.82%
|
13.85
|
14.10
|
13.80
|
14.00
|
13.99
|
14.00
|
31,502,601
|
|
|
9/15/2025
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.60
|
13.75
|
13.72
|
13.75
|
9,536,103
|
|
|
9/12/2025
|
+0.30 / +2.21%
|
13.65
|
13.95
|
13.50
|
13.85
|
13.74
|
13.85
|
32,299,000
|
|
|
9/11/2025
|
-0.20 / -1.45%
|
13.75
|
13.75
|
13.05
|
13.55
|
13.38
|
13.55
|
29,154,102
|
|
|
9/10/2025
|
-0.25 / -1.79%
|
14.10
|
14.15
|
13.65
|
13.75
|
13.84
|
13.75
|
9,122,201
|
|
|
9/9/2025
|
+0.15 / +1.08%
|
14.00
|
14.15
|
13.70
|
14.00
|
13.84
|
14.00
|
13,676,901
|
|
|
9/8/2025
|
-0.90 / -6.10%
|
14.80
|
15.20
|
13.80
|
13.85
|
14.48
|
13.85
|
35,498,901
|
|
|
9/5/2025
|
-0.80 / -4.32%
|
18.65
|
18.75
|
17.70
|
17.70
|
18.21
|
14.75
|
39,157,501
|
|
|
9/4/2025
|
+0.70 / +3.93%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.28
|
15.42
|
59,041,600
|
|
|
9/3/2025
|
+0.10 / +0.56%
|
17.75
|
18.05
|
17.75
|
17.80
|
17.87
|
14.83
|
30,333,601
|
|
|
8/29/2025
|
+0.15 / +0.85%
|
17.65
|
17.80
|
17.45
|
17.70
|
17.64
|
14.75
|
22,126,300
|
|
|
8/28/2025
|
-0.25 / -1.40%
|
17.85
|
17.95
|
17.45
|
17.55
|
17.58
|
14.63
|
47,888,703
|
|
|
8/27/2025
|
-0.10 / -0.56%
|
18.15
|
18.35
|
17.60
|
17.80
|
17.95
|
14.83
|
33,547,001
|
|
|
8/26/2025
|
+1.15 / +6.87%
|
16.35
|
17.90
|
16.10
|
17.90
|
17.08
|
14.92
|
79,282,001
|
|
|
8/25/2025
|
-1.25 / -6.94%
|
18.10
|
18.20
|
16.75
|
16.75
|
17.15
|
13.96
|
55,425,501
|
|
|
8/22/2025
|
+0.55 / +3.15%
|
18.50
|
18.50
|
17.20
|
18.00
|
17.98
|
15.00
|
69,789,401
|
|
|
8/21/2025
|
+1.10 / +6.73%
|
16.60
|
17.45
|
16.50
|
17.45
|
17.28
|
14.54
|
33,240,641
|
|
|
8/20/2025
|
+0.60 / +3.81%
|
15.95
|
16.55
|
15.60
|
16.35
|
16.16
|
13.63
|
51,534,500
|
|
|
8/19/2025
|
+0.10 / +0.64%
|
15.75
|
15.90
|
15.60
|
15.75
|
15.74
|
13.13
|
40,974,801
|
|
|
8/18/2025
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.45
|
15.65
|
15.68
|
13.04
|
22,837,901
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,578,000
|
12.70
|
0.00%
|
|
|
|
ACB
|
16,388,600
|
26.95
|
0.75%
|
|
|
|
BAB
|
3,100
|
13.50
|
0.00%
|
|
|
|
BID
|
4,346,900
|
40.80
|
0.87%
|
|
|
|
BVB
|
1,749,900
|
14.50
|
0.00%
|
|
|
|
CTG
|
21,543,800
|
55.00
|
3.97%
|
|
|
|
EIB
|
10,419,800
|
26.75
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|