Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MSB.VN stock page

Vietnam Maritime Commercial JS Bank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-2414,249.9914,499.9913,999.9914,249.997,612.1818,779,538
2024-05-2314,299.9914,299.9914,099.9914,299.997,638.896,593,000
2024-05-2214,449.9914,449.9914,199.9914,299.997,638.8922,607,349
2024-05-2114,449.9914,449.9914,199.9914,399.997,692.3026,799,564
2024-05-2014,399.9914,549.9914,299.9914,449.997,719.0120,145,724
2024-05-1714,349.9914,399.9914,249.9914,299.997,638.897,596,579
2024-05-1614,149.9914,349.9914,099.9914,349.997,665.5914,385,016
2024-05-1514,049.9914,099.9913,899.9914,099.997,532.0522,260,898
2024-05-1414,049.9914,149.9913,899.9913,999.997,478.636,487,793
2024-05-1313,999.9914,049.9913,899.9913,949.997,451.925,499,751
2024-05-1014,199.9914,199.9913,849.9914,099.997,532.0518,494,058
2024-05-0914,149.9914,249.9913,999.9914,149.997,558.768,028,263
2024-05-0814,099.9914,199.9913,899.9914,149.997,558.7628,349,768
2024-05-0714,099.9914,299.9913,899.9914,149.997,558.7613,123,287
2024-05-0613,699.9913,999.9913,599.9913,999.997,478.6325,037,449
2024-05-0313,699.9913,749.9913,499.9913,549.997,238.249,135,926
2024-05-0213,599.9913,649.9913,499.9913,599.997,264.9512,084,514
2024-04-2613,499.9913,649.9913,449.9913,599.997,264.956,596,931
2024-04-2513,799.9913,799.9913,399.9913,549.997,238.2459,237,966
2024-04-2413,699.9913,849.9913,649.9913,749.997,345.0819,897,497
2024-04-2313,599.9913,849.9913,499.9913,599.997,264.9513,470,543
2024-04-2213,499.9913,599.9913,449.9913,549.997,238.246,625,760
2024-04-1913,099.9913,549.9913,099.9913,449.997,184.8319,161,426
2024-04-1713,649.9913,749.9913,199.9913,199.997,051.2833,035,571
2024-04-1613,899.9913,999.9913,299.9913,599.997,264.9525,835,296
2024-04-1514,649.9914,749.9913,799.9913,799.997,371.7932,654,059
2024-04-1214,349.9914,749.9914,299.9914,649.997,825.8511,269,632
2024-04-1114,249.9914,399.9914,199.9914,349.997,665.594,670,455
2024-04-1014,549.9914,599.9914,349.9914,349.997,665.597,949,826
2024-04-0914,249.9914,449.9914,249.9914,449.997,719.017,711,895
2024-04-0814,199.9914,399.9914,199.9914,199.997,585.477,559,139
2024-04-0514,349.9914,399.9914,199.9914,199.997,585.4714,341,960
2024-04-0414,599.9914,599.9914,399.9914,399.997,692.3015,116,407
2024-04-0314,649.9914,949.9914,549.9914,549.997,772.4327,643,087
2024-04-0214,349.9914,649.9914,199.9914,599.997,799.1412,473,516
2024-04-0114,549.9914,599.9914,349.9914,399.997,692.3018,883,621
2024-03-2914,799.9914,799.9914,549.9914,549.997,772.4321,493,003
2024-03-2814,849.9915,049.9914,749.9914,899.997,959.4031,654,225
2024-03-2714,899.9914,899.9914,749.9914,749.997,879.2731,565,491
2024-03-2614,649.9914,849.9914,649.9914,799.997,905.9833,473,247
2024-03-2514,999.9915,049.9914,699.9914,749.997,879.2721,006,470
2024-03-2214,999.9915,399.9914,899.9915,049.998,039.5332,754,398
2024-03-2114,899.9914,949.9914,649.9914,899.997,959.4038,119,180
2024-03-2014,349.9914,799.9914,299.9914,799.997,905.9820,133,369
2024-03-1914,249.9914,349.9914,049.9914,349.997,665.5950,258,746
2024-03-1814,749.9914,849.9913,849.9914,199.997,585.4748,300,242
2024-03-1514,699.9914,799.9914,449.9914,699.997,852.5637,602,693
2024-03-1415,049.9915,049.9914,699.9914,699.997,852.5621,987,211
2024-03-1314,749.9914,999.9914,649.9914,949.997,986.1125,668,501
2024-03-1214,699.9914,799.9914,599.9914,699.997,852.5615,823,836
2024-03-1114,849.9914,899.9914,599.9914,699.997,852.5635,847,316
2024-03-0815,349.9915,449.9914,849.9914,849.997,932.6947,492,288
2024-03-0715,549.9915,599.9915,299.9915,349.998,199.7821,527,953
2024-03-0615,699.9915,899.9915,399.9915,499.998,279.9116,389,929
2024-03-0515,549.9915,699.9915,499.9915,699.998,386.7522,544,880
2024-03-0415,749.9915,749.9915,449.9915,549.998,306.6233,547,563
2024-03-0115,899.9915,999.9915,599.9915,749.998,413.4635,214,207
2024-02-2916,049.9916,449.9915,849.9915,899.998,493.5973,652,191
2024-02-2815,599.9915,799.9915,299.9915,799.998,440.17101,353,677
2024-02-2715,599.9915,649.9915,399.9915,499.998,279.9123,330,185
← NewerPage 11 of 21 · 1,250 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.