Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MSB.VN stock page

Vietnam Maritime Commercial JS Bank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1514,499.9914,499.9914,299.9914,449.997,719.0159,935,755
2024-08-1414,549.9914,549.9914,399.9914,449.997,719.014,051,571
2024-08-1314,599.9914,649.9914,449.9914,449.997,719.015,075,743
2024-08-1214,249.9914,599.9914,199.9914,599.997,799.1410,999,502
2024-08-0913,949.9914,099.9913,899.9914,099.997,532.056,846,656
2024-08-0813,949.9913,999.9913,749.9913,899.997,425.219,071,154
2024-08-0713,949.9913,999.9913,849.9913,999.997,478.638,602,405
2024-08-0613,649.9913,999.9913,649.9913,999.997,478.6310,325,582
2024-08-0514,249.9914,349.9913,549.9913,599.997,264.9522,769,895
2024-08-0214,299.9914,549.9914,199.9914,499.997,745.7215,367,255
2024-08-0114,599.9914,699.9914,349.9914,449.997,719.0132,908,651
2024-07-3114,649.9914,849.9914,599.9914,649.997,825.8523,748,764
2024-07-3014,599.9914,649.9914,399.9914,649.997,825.857,444,573
2024-07-2914,749.9914,749.9914,549.9914,699.997,852.564,240,082
2024-07-2614,599.9914,699.9914,449.9914,699.997,852.5611,115,941
2024-07-2514,499.9914,649.9914,349.9914,549.997,772.4316,082,921
2024-07-2414,399.9914,599.9914,199.9914,599.997,799.1411,137,094
2024-07-2315,099.9915,099.9914,149.9914,449.997,719.0137,095,941
2024-07-2214,999.9915,199.9914,799.9914,999.998,012.8221,458,184
2024-07-1914,749.9915,049.9914,649.9914,949.997,986.1124,954,894
2024-07-1814,849.9914,899.9914,649.9914,749.997,879.2710,473,096
2024-07-1714,699.9915,099.9914,549.9914,799.997,905.9836,298,000
2024-07-1614,599.9914,749.9914,549.9914,599.997,799.1410,610,501
2024-07-1514,499.9914,649.9914,399.9914,599.997,799.1412,083,016
2024-07-1214,349.9914,499.9914,299.9914,449.997,719.018,511,988
2024-07-1114,449.9914,499.9914,349.9914,349.997,665.595,890,999
2024-07-1014,549.9914,649.9914,349.9914,399.997,692.3014,536,461
2024-07-0914,449.9914,649.9914,399.9914,549.997,772.437,100,125
2024-07-0814,599.9914,649.9914,449.9914,549.997,772.4325,737,390
2024-07-0514,749.9914,799.9914,599.9914,649.997,825.855,431,798
2024-07-0414,749.9914,849.9914,649.9914,749.997,879.278,003,552
2024-07-0314,699.9914,749.9914,599.9914,749.997,879.2710,354,037
2024-07-0214,499.9914,749.9914,349.9914,699.997,852.567,771,799
2024-07-0114,299.9914,499.9914,199.9914,499.997,745.7214,247,611
2024-06-2814,599.9914,599.9914,199.9914,299.997,638.8918,371,885
2024-06-2714,349.9914,699.9914,349.9914,499.997,745.7285,179,590
2024-06-2614,199.9914,349.9914,049.9914,249.997,612.1866,351,365
2024-06-2514,149.9914,299.9914,099.9914,249.997,612.1839,773,838
2024-06-2414,449.9914,449.9914,149.9914,149.997,558.7636,398,997
2024-06-2114,449.9914,549.9914,399.9914,449.997,719.0111,594,050
2024-06-2014,549.9914,649.9914,399.9914,449.997,719.0125,417,466
2024-06-1914,599.9914,649.9914,399.9914,599.997,799.1434,442,380
2024-06-1814,799.9914,849.9914,549.9914,599.997,799.1470,896,714
2024-06-1714,799.9914,799.9914,549.9914,799.997,905.9822,089,797
2024-06-1415,249.9915,249.9914,799.9914,799.997,905.989,339,412
2024-06-1314,999.9915,299.9914,899.9915,199.998,119.6518,457,741
2024-06-1214,899.9914,949.9914,749.9914,949.997,986.119,032,488
2024-06-1114,999.9914,999.9914,699.9914,849.997,932.6954,436,902
2024-06-1014,949.9915,149.9914,849.9914,899.997,959.4013,228,494
2024-06-0714,899.9914,999.9914,749.9914,799.997,905.987,335,810
2024-06-0614,749.9914,849.9914,649.9914,799.997,905.9813,496,564
2024-06-0514,849.9914,899.9914,599.9914,699.997,852.5667,383,796
2024-06-0414,799.9914,949.9914,699.9914,749.997,879.2754,680,395
2024-06-0314,399.9914,949.9914,349.9914,749.997,879.2741,851,950
2024-05-3114,199.9914,299.9914,099.9914,299.997,638.89127,292,883
2024-05-3014,149.9914,199.9913,949.9914,199.997,585.4718,926,715
2024-05-2914,349.9914,349.9914,199.9914,199.997,585.4719,113,128
2024-05-2814,349.9914,349.9914,199.9914,349.997,665.5926,766,804
2024-05-2714,149.9914,299.9914,149.9914,299.997,638.8940,037,417
2024-05-2414,249.9914,499.9913,999.9914,249.997,612.1818,779,538
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.