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 |
| Sep 26, 2025 | 13,350.00 | 13,350.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 6,325,653 |
| Sep 25, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.12% | 4,262,640 |
| Sep 24, 2025 | 13,100.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | 2.67% | 13,597,090 |
| Sep 23, 2025 | 13,100.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 4,889,058 |
| Sep 22, 2025 | 13,500.00 | 13,550.00 | 13,000.00 | 13,100.00 | 13,100.00 | -2.96% | 17,975,300 |
| Sep 19, 2025 | 13,800.00 | 13,800.00 | 13,450.00 | 13,500.00 | 13,500.00 | -0.74% | 6,212,859 |
| Sep 18, 2025 | 14,050.00 | 14,050.00 | 13,550.00 | 13,600.00 | 13,600.00 | -2.51% | 10,744,180 |
| Sep 17, 2025 | 14,000.00 | 14,200.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.36% | 24,515,560 |
| Sep 16, 2025 | 13,850.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.82% | 31,518,680 |
| Sep 15, 2025 | 13,850.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -0.72% | 9,549,590 |
| Sep 12, 2025 | 13,650.00 | 13,950.00 | 13,500.00 | 13,850.00 | 13,850.00 | 2.21% | 32,308,870 |
| Sep 11, 2025 | 13,750.00 | 13,750.00 | 13,050.00 | 13,550.00 | 13,550.00 | -1.45% | 29,169,770 |
| Sep 10, 2025 | 14,100.00 | 14,150.00 | 13,650.00 | 13,750.00 | 13,750.00 | -1.79% | 9,134,545 |
| Sep 9, 2025 | 14,000.00 | 14,150.00 | 13,700.00 | 14,000.00 | 14,000.00 | 1.08% | 13,694,480 |
| Sep 8, 2025 | 14,800.00 | 15,200.00 | 13,800.00 | 13,850.00 | 13,850.00 | -6.10% | 35,456,280 |
| Sep 5, 2025 | 15,541.67 | 15,625.00 | 14,750.00 | 14,750.00 | 14,750.00 | -4.32% | 46,213,560 |
| Sep 4, 2025 | 15,000.00 | 15,416.67 | 14,833.33 | 15,416.67 | 15,416.67 | 3.93% | 70,872,096 |
| Sep 3, 2025 | 14,791.67 | 15,041.67 | 14,791.67 | 14,833.33 | 14,833.33 | 0.56% | 36,414,984 |
| Aug 29, 2025 | 14,708.33 | 14,833.33 | 14,541.67 | 14,750.00 | 14,750.00 | 0.85% | 26,573,196 |
| Aug 28, 2025 | 14,875.00 | 14,958.33 | 14,541.67 | 14,625.00 | 14,625.00 | -1.40% | 57,480,468 |
| Aug 27, 2025 | 15,125.00 | 15,291.67 | 14,666.67 | 14,833.33 | 14,833.33 | -0.56% | 40,274,904 |
| Aug 26, 2025 | 13,625.00 | 14,916.67 | 13,416.67 | 14,916.67 | 14,916.67 | 6.87% | 95,158,200 |
| Aug 25, 2025 | 15,083.33 | 15,166.67 | 13,958.33 | 13,958.33 | 13,958.33 | -6.94% | 66,537,420 |
| Aug 22, 2025 | 15,416.67 | 15,416.67 | 14,333.33 | 15,000.00 | 15,000.00 | 3.15% | 83,791,392 |
| Aug 21, 2025 | 13,833.33 | 14,541.67 | 13,750.00 | 14,541.67 | 14,541.67 | 6.73% | 39,930,468 |
| Aug 20, 2025 | 13,291.67 | 13,791.67 | 13,000.00 | 13,625.00 | 13,625.00 | 3.81% | 61,861,476 |
| Aug 19, 2025 | 13,125.00 | 13,250.00 | 13,000.00 | 13,125.00 | 13,125.00 | 0.64% | 49,113,660 |
| Aug 18, 2025 | 13,333.33 | 13,333.33 | 12,875.00 | 13,041.67 | 13,041.67 | -1.26% | 27,417,516 |
| Aug 15, 2025 | 13,625.00 | 13,708.33 | 13,166.67 | 13,208.33 | 13,208.33 | -1.86% | 38,687,844 |
| Aug 14, 2025 | 13,083.33 | 13,458.33 | 12,958.33 | 13,458.33 | 13,458.33 | 4.19% | 63,120,420 |
| Aug 13, 2025 | 12,916.67 | 13,208.33 | 12,625.00 | 12,916.67 | 12,916.67 | 0.65% | 37,545,624 |
| Aug 12, 2025 | 12,791.67 | 12,875.00 | 12,541.67 | 12,833.33 | 12,833.33 | 0.33% | 18,041,724 |
| Aug 11, 2025 | 12,875.00 | 13,000.00 | 12,583.33 | 12,791.67 | 12,791.67 | -0.32% | 26,051,136 |
| Aug 8, 2025 | 13,041.67 | 13,250.00 | 12,625.00 | 12,833.33 | 12,833.33 | 0.33% | 33,064,188 |
| Aug 7, 2025 | 12,291.67 | 12,791.67 | 12,291.67 | 12,791.67 | 12,791.67 | 5.86% | 53,253,816 |
| Aug 6, 2025 | 11,875.00 | 12,250.00 | 11,791.67 | 12,083.33 | 12,083.33 | 2.11% | 25,937,508 |
| Aug 5, 2025 | 11,958.33 | 12,166.67 | 11,500.00 | 11,833.33 | 11,833.33 | 0.71% | 53,504,424 |
| Aug 4, 2025 | 11,208.33 | 11,791.67 | 11,125.00 | 11,750.00 | 11,750.00 | 4.44% | 25,832,892 |
| Aug 1, 2025 | 11,416.67 | 11,583.33 | 11,125.00 | 11,250.00 | 11,250.00 | -2.17% | 34,449,996 |
| Jul 31, 2025 | 11,666.67 | 11,666.67 | 11,166.67 | 11,500.00 | 11,500.00 | -1.43% | 27,753,960 |
| Jul 30, 2025 | 11,500.00 | 11,750.00 | 11,333.33 | 11,666.67 | 11,666.67 | 1.45% | 28,081,224 |
| Jul 29, 2025 | 12,291.67 | 12,333.33 | 11,416.67 | 11,500.00 | 11,500.00 | -6.12% | 46,235,388 |
| Jul 28, 2025 | 11,916.67 | 12,375.00 | 11,875.00 | 12,250.00 | 12,250.00 | 4.26% | 29,480,136 |
| Jul 25, 2025 | 11,500.00 | 11,750.00 | 11,458.33 | 11,750.00 | 11,750.00 | 2.55% | 24,002,016 |
| Jul 24, 2025 | 11,333.33 | 11,583.33 | 11,291.67 | 11,458.33 | 11,458.33 | 1.10% | 19,124,904 |
| Jul 23, 2025 | 11,208.33 | 11,416.67 | 11,166.67 | 11,333.33 | 11,333.33 | 1.49% | 16,624,752 |
| Jul 22, 2025 | 11,041.67 | 11,166.67 | 11,000.00 | 11,166.67 | 11,166.67 | 0.75% | 11,487,804 |
| Jul 21, 2025 | 11,041.67 | 11,125.00 | 10,958.33 | 11,083.33 | 11,083.33 | 0.38% | 19,532,244 |
| Jul 18, 2025 | 11,041.67 | 11,125.00 | 10,875.00 | 11,041.67 | 11,041.67 | - | 16,547,472 |
| Jul 17, 2025 | 11,125.00 | 11,166.67 | 10,875.00 | 11,041.67 | 11,041.67 | 0.38% | 15,601,752 |