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
2024-02-2315,699.9916,099.9915,299.9915,399.998,226.4950,007,507
2024-02-2215,849.9915,849.9915,449.9915,699.998,386.7526,966,546
2024-02-2115,549.9916,149.9915,399.9915,849.998,466.8895,557,781
2024-02-2015,599.9915,649.9915,299.9915,599.998,333.3370,875,078
2024-02-1915,249.9915,899.9915,149.9915,599.998,333.3359,961,309
2024-02-1615,249.9915,349.9914,999.9915,199.998,119.6532,620,737
2024-02-1514,199.9915,049.9914,199.9915,049.998,039.5371,791,976
2024-02-0713,899.9914,099.9913,899.9914,099.997,532.0513,972,801
2024-02-0613,999.9913,999.9913,849.9913,949.997,451.929,045,695
2024-02-0513,599.9913,899.9913,549.9913,899.997,425.2113,618,432
2024-02-0213,499.9913,599.9913,449.9913,499.997,211.5410,255,195
2024-02-0113,599.9913,699.9913,499.9913,499.997,211.5413,342,686
2024-01-3113,899.9913,949.9913,549.9913,599.997,264.9510,556,774
2024-01-3013,849.9914,149.9913,799.9913,899.997,425.2112,302,789
2024-01-2913,899.9913,949.9913,799.9913,849.997,398.5023,965,354
2024-01-2613,749.9913,899.9913,749.9913,849.997,398.505,700,242
2024-01-2513,849.9913,849.9913,749.9913,749.997,345.0817,596,246
2024-01-2413,999.9913,999.9913,799.9913,849.997,398.509,554,692
2024-01-2314,199.9914,199.9913,899.9913,949.997,451.928,413,708
2024-01-2214,149.9914,199.9913,999.9914,099.997,532.0513,985,718
2024-01-1913,849.9914,049.9913,849.9914,049.997,505.3416,752,348
2024-01-1813,849.9913,849.9913,699.9913,849.997,398.508,158,741
2024-01-1713,899.9913,949.9913,799.9913,799.997,371.7910,447,449
2024-01-1613,699.9913,899.9913,649.9913,899.997,425.218,569,084
2024-01-1514,049.9914,149.9913,699.9913,699.997,318.3714,895,323
2024-01-1213,799.9913,999.9913,649.9913,949.997,451.9217,588,009
2024-01-1113,849.9914,199.9913,799.9913,899.997,425.2126,112,727
2024-01-1013,799.9913,949.9913,699.9913,849.997,398.5026,532,055
2024-01-0913,649.9913,899.9913,549.9913,799.997,371.7923,651,982
2024-01-0813,599.9913,749.9913,399.9913,599.997,264.9518,286,827
2024-01-0513,549.9913,599.9913,399.9913,549.997,238.2426,230,850
2024-01-0413,049.9913,799.9913,049.9913,449.997,184.8342,708,014
2024-01-0312,949.9913,049.9912,799.9913,049.996,971.1514,601,045
2024-01-0212,999.9913,049.9912,899.9912,999.996,944.4415,452,805
2023-12-2912,799.9913,049.9912,749.9912,999.996,944.4412,854,655
2023-12-2812,699.9912,849.9912,699.9912,799.996,837.605,183,757
2023-12-2712,699.9912,799.9912,649.9912,799.996,837.6010,363,397
2023-12-2612,699.9912,749.9912,599.9912,699.996,784.195,017,524
2023-12-2512,599.9912,749.9912,599.9912,699.996,784.1912,223,604
2023-12-2212,599.9912,699.9912,499.9912,599.996,730.774,781,652
2023-12-2112,549.9912,649.9912,499.9912,599.996,730.774,567,495
2023-12-2012,699.9912,699.9912,499.9912,549.996,704.066,695,773
2023-12-1912,649.9912,699.9912,499.9912,649.996,757.4824,103,134
2023-12-1812,699.9912,749.9912,549.9912,699.996,784.1938,679,094
2023-12-1512,799.9912,799.9912,649.9912,699.996,784.1921,905,966
2023-12-1412,799.9912,899.9912,649.9912,799.996,837.604,623,842
2023-12-1312,999.9912,999.9912,699.9912,749.996,810.898,595,853
2023-12-1212,999.9912,999.9912,899.9912,949.996,917.7323,790,322
2023-12-1113,099.9913,149.9912,949.9912,949.996,917.7315,470,589
2023-12-0812,999.9913,149.9912,949.9913,049.996,971.1524,389,924
2023-12-0713,049.9913,249.9912,899.9912,999.996,944.4413,268,180
2023-12-0612,899.9912,999.9912,799.9912,999.996,944.448,481,100
2023-12-0513,049.9913,049.9912,799.9912,899.996,891.0216,109,129
2023-12-0412,799.9912,999.9912,799.9912,999.996,944.4415,345,165
2023-12-0112,799.9912,799.9912,599.9912,799.996,837.603,269,824
2023-11-3012,849.9912,899.9912,699.9912,799.996,837.6012,647,612
2023-11-2912,749.9912,849.9912,699.9912,799.996,837.6012,505,340
2023-11-2812,699.9912,799.9912,499.9912,749.996,810.8943,337,755
2023-11-2712,849.9912,849.9912,649.9912,699.996,784.1938,834,844
2023-11-2412,849.9912,899.9912,549.9912,849.996,864.319,584,083
← NewerPage 12 of 21 · 1,246 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.