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 Dollar101.71▼ 0.27%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
2023-11-2313,099.9913,149.9912,849.9912,849.996,864.3115,766,133
2023-11-2212,999.9913,049.9912,899.9913,049.996,971.1512,372,615
2023-11-2113,049.9913,149.9912,899.9912,999.996,944.4431,517,979
2023-11-2012,799.9913,149.9912,799.9912,999.996,944.448,610,268
2023-11-1713,499.9913,499.9913,099.9913,099.996,997.8632,331,699
2023-11-1613,449.9913,499.9913,299.9913,449.997,184.8317,894,175
2023-11-1513,699.9913,699.9913,399.9913,499.997,211.5418,761,379
2023-11-1413,199.9913,699.9913,149.9913,499.997,211.5431,578,595
2023-11-1313,149.9913,249.9912,949.9913,149.997,024.578,306,068
2023-11-1013,099.9913,199.9912,999.9913,149.997,024.5712,355,205
2023-11-0913,399.9913,449.9913,149.9913,199.997,051.2815,003,151
2023-11-0812,999.9913,349.9912,799.9913,349.997,131.4112,574,978
2023-11-0713,199.9913,249.9912,899.9912,899.996,891.0234,488,807
2023-11-0613,349.9913,349.9913,049.9913,299.997,104.7010,970,674
2023-11-0313,049.9913,399.9912,899.9913,299.997,104.7027,738,934
2023-11-0212,649.9912,999.9912,549.9912,999.996,944.4416,625,426
2023-11-0112,299.9912,599.9912,149.9912,599.996,730.778,598,100
2023-10-3112,349.9912,399.9912,049.9912,249.996,543.8024,185,502
2023-10-3012,249.9912,599.9912,249.9912,349.996,597.227,076,350
2023-10-2712,449.9912,549.9912,099.9912,299.996,570.5113,060,014
2023-10-2612,699.9912,949.9912,149.9912,199.996,517.0925,779,136
2023-10-2513,099.9913,249.9912,999.9913,049.996,971.158,895,561
2023-10-2412,799.9913,049.9912,799.9912,999.996,944.447,104,056
2023-10-2312,999.9912,999.9912,599.9912,799.996,837.6010,236,288
2023-10-2012,599.9912,999.9912,549.9912,999.996,944.4410,412,256
2023-10-1913,149.9913,199.9912,649.9912,649.996,757.4814,214,851
2023-10-1813,549.9913,599.9912,949.9913,149.997,024.5718,445,573
2023-10-1713,749.9913,799.9913,499.9913,499.997,211.5411,027,957
2023-10-1613,949.9913,949.9913,649.9913,699.997,318.378,008,045
2023-10-1313,899.9914,049.9913,799.9913,949.997,451.927,268,230
2023-10-1214,049.9914,099.9913,949.9914,049.997,505.3415,087,578
2023-10-1113,999.9913,999.9913,799.9913,999.997,478.639,393,887
2023-10-1013,949.9914,099.9913,899.9913,949.997,451.9220,171,558
2023-10-0913,849.9913,899.9913,749.9913,899.997,425.2117,067,219
2023-10-0613,599.9913,849.9913,549.9913,849.997,398.507,160,965
2023-10-0513,799.9913,899.9913,599.9913,599.997,264.957,359,022
2023-10-0413,399.9913,849.9913,349.9913,799.997,371.7911,056,224
2023-10-0313,899.9913,899.9913,349.9913,499.997,211.5414,137,912
2023-10-0213,799.9914,099.9913,749.9913,999.997,478.6319,178,274
2023-09-2913,749.9913,799.9913,599.9913,749.997,345.086,202,691
2023-09-2813,699.9913,799.9913,499.9913,649.997,291.669,316,948
2023-09-2713,499.9913,749.9913,349.9913,749.997,345.0812,675,507
2023-09-2613,499.9913,799.9913,499.9913,499.997,211.5415,485,399
2023-09-2514,399.9914,499.9913,399.9913,499.997,211.5433,885,669
2023-09-2214,599.9914,599.9913,949.9914,399.997,692.3033,840,627
2023-09-2115,099.9915,149.9914,699.9914,849.997,932.6924,124,119
2023-09-2014,899.9915,349.9914,799.9915,099.998,066.2444,617,455
2023-09-1914,649.9914,899.9914,299.9914,899.997,959.4063,056,476
2023-09-1814,849.9914,849.9914,299.9914,499.997,745.7260,507,183
2023-09-1514,949.9915,099.9914,799.9914,849.997,932.6919,444,660
2023-09-1414,649.9915,149.9914,599.9914,799.997,905.9848,242,397
2023-09-1314,749.9914,749.9914,399.9914,599.997,799.1424,713,687
2023-09-1214,249.9914,599.9914,199.9914,599.997,799.1431,217,336
2023-09-1114,849.9914,849.9914,049.9914,249.997,612.1853,443,003
2023-09-0814,899.9915,049.9914,699.9914,749.997,879.2723,761,512
2023-09-0714,999.9915,299.9914,949.9914,999.998,012.8234,537,498
2023-09-0614,899.9914,899.9914,649.9914,899.997,959.4029,667,300
2023-09-0514,149.9914,949.9913,999.9914,899.997,959.4056,002,589
2023-08-3113,999.9914,199.9913,949.9913,999.997,478.6315,087,967
2023-08-3013,949.9913,999.9913,749.9913,999.997,478.6310,262,876
← NewerPage 13 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.