Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam
· Delayed Price · Currency is VND 13,150
+200 (1.54%)
At close: Dec 5, 2025
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,050.00 | 13,400.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.54% | 11,951,939 |
| Dec 4, 2025 | 13,100.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.77% | 38,528,410 |
| Dec 3, 2025 | 12,850.00 | 13,150.00 | 12,750.00 | 13,050.00 | 13,050.00 | 2.76% | 18,895,080 |
| Dec 2, 2025 | 12,850.00 | 12,900.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.55% | 14,126,426 |
| Dec 1, 2025 | 13,250.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.90% | 10,431,858 |
| Nov 28, 2025 | 13,400.00 | 13,700.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.77% | 23,131,780 |
| Nov 27, 2025 | 12,400.00 | 13,050.00 | 12,350.00 | 13,050.00 | 13,050.00 | 6.97% | 23,240,285 |
| Nov 26, 2025 | 12,100.00 | 12,200.00 | 12,050.00 | 12,200.00 | 12,200.00 | 1.24% | 3,808,497 |
| Nov 25, 2025 | 12,150.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.82% | 4,722,087 |
| Nov 24, 2025 | 12,150.00 | 12,200.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 1,695,340 |
| Nov 21, 2025 | 12,150.00 | 12,200.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 7,083,969 |
| Nov 20, 2025 | 12,200.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 31,626,551 |
| Nov 19, 2025 | 12,300.00 | 12,350.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.22% | 22,312,920 |
| Nov 18, 2025 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.81% | 4,948,997 |
| Nov 17, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2.90% | 8,431,331 |
| Nov 14, 2025 | 12,100.00 | 12,150.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.41% | 4,856,123 |
| Nov 13, 2025 | 12,250.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 4,513,299 |
| Nov 12, 2025 | 12,150.00 | 12,200.00 | 12,050.00 | 12,200.00 | 12,200.00 | 0.83% | 4,379,133 |
| Nov 11, 2025 | 12,050.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 5,453,595 |
| Nov 10, 2025 | 12,050.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 3,926,799 |
| Nov 7, 2025 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 6,565,141 |
| Nov 6, 2025 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 2,875,679 |
| Nov 5, 2025 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 3,274,251 |
| Nov 4, 2025 | 12,000.00 | 12,350.00 | 11,850.00 | 12,300.00 | 12,300.00 | 2.50% | 8,249,385 |
| Nov 3, 2025 | 12,150.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.41% | 6,727,381 |
| Oct 31, 2025 | 12,350.00 | 12,350.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.43% | 10,067,250 |
| Oct 30, 2025 | 12,600.00 | 12,650.00 | 12,250.00 | 12,350.00 | 12,350.00 | -1.59% | 4,419,336 |
| Oct 29, 2025 | 12,150.00 | 12,650.00 | 12,100.00 | 12,550.00 | 12,550.00 | 2.87% | 10,878,080 |
| Oct 28, 2025 | 12,100.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 9,075,565 |
| Oct 27, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 6,379,092 |
| Oct 24, 2025 | 12,350.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 11,241,450 |
| Oct 23, 2025 | 12,450.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.40% | 3,926,014 |
| Oct 22, 2025 | 12,700.00 | 12,700.00 | 12,250.00 | 12,450.00 | 12,450.00 | 0.81% | 6,605,827 |
| Oct 21, 2025 | 12,250.00 | 12,550.00 | 12,050.00 | 12,350.00 | 12,350.00 | 1.23% | 16,620,420 |
| Oct 20, 2025 | 13,050.00 | 13,100.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.51% | 26,303,390 |
| Oct 17, 2025 | 13,250.00 | 13,250.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.51% | 17,350,680 |
| Oct 16, 2025 | 13,250.00 | 13,300.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 19,107,050 |
| Oct 15, 2025 | 13,300.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | - | 6,350,605 |
| Oct 14, 2025 | 13,500.00 | 13,650.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.49% | 12,467,120 |
| Oct 13, 2025 | 13,450.00 | 13,600.00 | 13,400.00 | 13,450.00 | 13,450.00 | -1.82% | 16,912,020 |
| Oct 10, 2025 | 13,700.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | - | 30,216,460 |
| Oct 9, 2025 | 13,650.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | 0.74% | 14,125,530 |
| Oct 8, 2025 | 13,650.00 | 13,750.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 23,747,940 |
| Oct 7, 2025 | 13,650.00 | 13,750.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.11% | 15,339,710 |
| Oct 6, 2025 | 13,150.00 | 13,550.00 | 13,150.00 | 13,550.00 | 13,550.00 | 3.44% | 16,473,320 |
| Oct 3, 2025 | 13,300.00 | 13,350.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 7,577,525 |
| Oct 2, 2025 | 13,300.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.38% | 11,288,550 |
| Oct 1, 2025 | 13,150.00 | 13,350.00 | 13,150.00 | 13,250.00 | 13,250.00 | 0.76% | 11,814,850 |
| Sep 30, 2025 | 13,150.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 16,066,350 |
| Sep 29, 2025 | 13,100.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.38% | 25,256,090 |