Vietnam Maritime Commercial Joint Stock Bank (HOSE:MSB)
Vietnam
· Delayed Price · Currency is VND 12,500
-100 (-0.79%)
At close: Apr 28, 2026
HOSE:MSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,600.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 4,132,799 |
| Apr 24, 2026 | 12,700.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 28,029,865 |
| Apr 23, 2026 | 12,800.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.18% | 14,684,260 |
| Apr 22, 2026 | 12,450.00 | 12,800.00 | 12,400.00 | 12,750.00 | 12,750.00 | 2.41% | 20,028,363 |
| Apr 21, 2026 | 12,450.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | - | 23,058,500 |
| Apr 20, 2026 | 12,650.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.58% | 23,245,230 |
| Apr 17, 2026 | 12,700.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,650.00 | - | 9,493,896 |
| Apr 16, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,650.00 | 12,650.00 | 0.80% | 10,956,783 |
| Apr 15, 2026 | 12,750.00 | 12,950.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.18% | 16,279,172 |
| Apr 14, 2026 | 12,900.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | -0.78% | 19,454,240 |
| Apr 13, 2026 | 12,650.00 | 12,800.00 | 12,550.00 | 12,800.00 | 12,800.00 | 0.39% | 16,214,642 |
| Apr 10, 2026 | 12,150.00 | 12,900.00 | 12,150.00 | 12,750.00 | 12,750.00 | 5.37% | 38,685,749 |
| Apr 9, 2026 | 12,100.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.82% | 14,717,480 |
| Apr 8, 2026 | 11,800.00 | 12,250.00 | 11,650.00 | 12,200.00 | 12,200.00 | 5.63% | 34,014,831 |
| Apr 7, 2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.43% | 18,999,490 |
| Apr 6, 2026 | 11,550.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 5,834,800 |
| Apr 3, 2026 | 11,450.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.88% | 22,718,355 |
| Apr 2, 2026 | 11,550.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 19,692,628 |
| Apr 1, 2026 | 11,700.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 7,961,245 |
| Mar 31, 2026 | 11,350.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,550.00 | 1.76% | 21,166,370 |
| Mar 30, 2026 | 11,300.00 | 11,350.00 | 11,200.00 | 11,350.00 | 11,350.00 | - | 19,510,499 |
| Mar 27, 2026 | 11,300.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 11,414,700 |
| Mar 26, 2026 | 11,300.00 | 11,350.00 | 11,250.00 | 11,300.00 | 11,300.00 | - | 3,771,131 |
| Mar 25, 2026 | 11,350.00 | 11,450.00 | 11,250.00 | 11,300.00 | 11,300.00 | 0.44% | 20,435,750 |
| Mar 24, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | 2.74% | 2,800,612 |
| Mar 23, 2026 | 11,250.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | -2.67% | 6,744,779 |
| Mar 20, 2026 | 11,300.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 3,974,476 |
| Mar 19, 2026 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | -1.32% | 8,920,448 |
| Mar 18, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 3,008,153 |
| Mar 17, 2026 | 11,300.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | 0.89% | 4,147,209 |
| Mar 16, 2026 | 11,250.00 | 11,300.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 2,805,019 |
| Mar 13, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 11,274,790 |
| Mar 12, 2026 | 11,150.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | -1.75% | 3,341,303 |
| Mar 11, 2026 | 11,100.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 4.09% | 12,444,720 |
| Mar 10, 2026 | 11,000.00 | 11,250.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1.85% | 29,003,460 |
| Mar 9, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -6.90% | 17,704,730 |
| Mar 6, 2026 | 11,550.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 4,588,533 |
| Mar 5, 2026 | 11,700.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 4,299,928 |
| Mar 4, 2026 | 11,650.00 | 11,700.00 | 11,350.00 | 11,650.00 | 11,650.00 | - | 17,638,510 |
| Mar 3, 2026 | 11,900.00 | 11,950.00 | 11,600.00 | 11,650.00 | 11,650.00 | -2.10% | 8,685,009 |
| Mar 2, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -2.46% | 38,998,010 |
| Feb 27, 2026 | 12,200.00 | 12,250.00 | 12,050.00 | 12,200.00 | 12,200.00 | - | 6,708,734 |
| Feb 26, 2026 | 12,250.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 4,735,129 |
| Feb 25, 2026 | 12,150.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | 0.41% | 23,075,750 |
| Feb 24, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,150.00 | 12,150.00 | 0.41% | 4,036,621 |
| Feb 23, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | 0.41% | 3,274,388 |
| Feb 13, 2026 | 12,050.00 | 12,100.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.41% | 2,104,218 |
| Feb 12, 2026 | 12,050.00 | 12,100.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 2,075,510 |
| Feb 11, 2026 | 11,850.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 16,039,380 |
| Feb 10, 2026 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 36,197,110 |
| Feb 9, 2026 | 12,000.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 80,511,810 |
| Feb 6, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 63,929,989 |
| Feb 5, 2026 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 4,509,466 |
| Feb 4, 2026 | 12,200.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 7,031,056 |
| Feb 3, 2026 | 12,250.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 5,187,105 |
| Feb 2, 2026 | 12,350.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.61% | 20,078,860 |
| Jan 30, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 2.06% | 5,286,558 |
| Jan 29, 2026 | 12,150.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 5,848,533 |
| Jan 28, 2026 | 12,250.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.41% | 4,662,894 |
| Jan 27, 2026 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.41% | 4,260,968 |
| Jan 26, 2026 | 12,450.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,250.00 | -1.61% | 41,301,700 |
| Jan 23, 2026 | 12,600.00 | 12,650.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.19% | 3,764,718 |
| Jan 22, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 6,610,351 |
| Jan 21, 2026 | 12,450.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.40% | 23,095,740 |
| Jan 20, 2026 | 12,700.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.79% | 5,290,163 |
| Jan 19, 2026 | 12,600.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 7,228,845 |
| Jan 16, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.40% | 10,217,560 |
| Jan 15, 2026 | 12,650.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 8,363,179 |
| Jan 14, 2026 | 12,850.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | -1.95% | 11,814,280 |
| Jan 13, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 21,441,416 |
| Jan 12, 2026 | 12,550.00 | 12,950.00 | 12,500.00 | 12,900.00 | 12,900.00 | 3.20% | 23,237,351 |
| Jan 9, 2026 | 12,700.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.19% | 12,352,850 |
| Jan 8, 2026 | 12,600.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.40% | 16,642,410 |
| Jan 7, 2026 | 12,400.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1.61% | 8,030,486 |
| Jan 6, 2026 | 12,300.00 | 12,450.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 14,584,213 |
| Jan 5, 2026 | 12,400.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.81% | 5,903,175 |
| Dec 31, 2025 | 12,550.00 | 12,550.00 | 12,250.00 | 12,400.00 | 12,400.00 | -0.80% | 8,972,985 |
| Dec 30, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 5,700,895 |
| Dec 29, 2025 | 12,300.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 10,682,590 |
| Dec 26, 2025 | 12,400.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.81% | 16,746,570 |
| Dec 25, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 20,507,930 |
| Dec 24, 2025 | 12,500.00 | 12,750.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 6,086,570 |
| Dec 23, 2025 | 12,950.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | -2.33% | 41,202,350 |
| Dec 22, 2025 | 12,750.00 | 12,950.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1.57% | 6,598,812 |
| Dec 19, 2025 | 12,550.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 5,511,055 |
| Dec 18, 2025 | 12,400.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 0.40% | 2,964,415 |
| Dec 17, 2025 | 12,500.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.40% | 9,374,127 |
| Dec 16, 2025 | 12,250.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2.04% | 3,273,007 |
| Dec 15, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,250.00 | -1.21% | 5,845,610 |
| Dec 12, 2025 | 12,850.00 | 12,850.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.13% | 9,396,526 |
| Dec 11, 2025 | 12,850.00 | 12,950.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 45,107,856 |
| Dec 10, 2025 | 12,800.00 | 12,900.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 13,735,499 |
| Dec 9, 2025 | 13,000.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.54% | 9,471,349 |
| Dec 8, 2025 | 13,250.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.14% | 23,257,312 |
| 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 |