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
2023-08-3013,949.9913,999.9913,749.9913,999.997,478.6310,262,876
2023-08-2913,749.9914,049.9913,749.9913,949.997,451.9248,529,654
2023-08-2813,549.9913,749.9913,549.9913,699.997,318.3751,569,525
2023-08-2513,649.9913,649.9913,499.9913,549.997,238.2414,566,269
2023-08-2413,549.9913,649.9913,499.9913,649.997,291.666,929,642
2023-08-2313,749.9913,799.9913,549.9913,549.997,238.246,981,313
2023-08-2213,599.9913,649.9913,249.9913,649.997,291.6621,841,008
2023-08-2113,299.9913,649.9913,299.9913,549.997,238.2440,225,741
2023-08-1813,949.9913,999.9913,199.9913,299.997,104.7040,820,477
2023-08-1714,149.9914,199.9914,049.9914,049.997,505.3415,698,599
2023-08-1614,099.9914,249.9913,999.9914,149.997,558.7622,630,618
2023-08-1514,349.9914,399.9914,099.9914,099.997,532.059,778,209
2023-08-1414,399.9914,449.9914,249.9914,399.997,692.3018,699,042
2023-08-1114,199.9914,399.9913,999.9914,399.997,692.3022,665,812
2023-08-1014,099.9914,199.9914,049.9914,199.997,585.4715,124,456
2023-08-0914,249.9914,299.9914,049.9914,199.997,585.4722,639,042
2023-08-0814,649.9914,649.9914,299.9914,399.997,692.3027,326,719
2023-08-0714,599.9914,899.9914,499.9914,649.997,825.8530,392,869
2023-08-0414,049.9914,399.9913,999.9914,399.997,692.3031,647,297
2023-08-0314,099.9914,249.9913,999.9914,049.997,505.3420,670,820
2023-08-0214,049.9914,149.9913,899.9914,099.997,532.0568,676,010
2023-08-0113,799.9914,299.9913,749.9913,999.997,478.6359,757,823
2023-07-3113,799.9913,949.9913,699.9913,749.997,345.0845,131,132
2023-07-2813,499.9913,749.9913,349.9913,699.997,318.3788,498,839
2023-07-2713,399.9913,499.9913,249.9913,399.997,158.1258,435,069
2023-07-2613,499.9913,599.9913,349.9913,399.997,158.1255,364,237
2023-07-2513,699.9913,799.9913,499.9913,499.997,211.5478,112,042
2023-07-2413,299.9913,599.9913,199.9913,599.997,264.9545,817,969
2023-07-2113,399.9913,449.9913,199.9913,249.997,077.9935,135,020
2023-07-2012,849.9913,299.9912,799.9913,199.997,051.2846,718,776
2023-07-1912,899.9912,999.9912,799.9912,849.996,864.3111,309,880
2023-07-1812,799.9912,899.9912,749.9912,899.996,891.0228,921,870
2023-07-1712,799.9912,849.9912,699.9912,799.996,837.6010,284,398
2023-07-1412,999.9913,049.9912,599.9912,699.996,784.1916,568,518
2023-07-1312,999.9913,049.9912,849.9912,949.996,917.7310,527,197
2023-07-1213,099.9913,099.9912,899.9912,949.996,917.7325,583,699
2023-07-1112,799.9913,049.9912,799.9912,999.996,944.4421,738,984
2023-07-1012,749.9912,799.9912,699.9912,749.996,810.8931,753,065
2023-07-0712,599.9912,649.9912,499.9912,649.996,757.486,444,363
2023-07-0612,699.9912,749.9912,449.9912,599.996,730.7712,763,451
2023-07-0512,699.9912,799.9912,649.9912,699.996,784.199,413,543
2023-07-0412,649.9912,699.9912,549.9912,699.996,784.1910,213,824
2023-07-0312,649.9912,649.9912,549.9912,649.996,757.487,247,264
2023-06-3012,749.9912,749.9912,499.9912,599.996,730.7715,885,237
2023-06-2912,949.9912,999.9912,699.9912,749.996,810.899,328,554
2023-06-2812,799.9912,999.9912,749.9912,949.996,917.7310,957,757
2023-06-2712,849.9912,849.9912,699.9912,799.996,837.609,755,558
2023-06-2612,999.9913,049.9912,699.9912,799.996,837.6014,013,985
2023-06-2313,049.9913,149.9912,899.9912,999.996,944.4410,361,337
2023-06-2212,999.9913,099.9912,949.9913,049.996,971.1523,409,745
2023-06-2112,899.9912,949.9912,799.9912,949.996,917.739,013,684
2023-06-2012,799.9912,899.9912,699.9912,899.996,891.0216,472,671
2023-06-1912,949.9912,949.9912,699.9912,799.996,837.6025,171,485
2023-06-1612,999.9913,049.9912,799.9912,899.996,891.0214,373,597
2023-06-1512,949.9912,999.9912,749.9912,949.996,917.738,536,324
2023-06-1413,099.9913,299.9912,899.9912,899.996,891.0233,758,540
2023-06-1313,149.9913,149.9912,899.9913,099.996,997.8612,082,268
2023-06-1213,149.9913,199.9912,899.9913,099.996,997.8625,465,202
2023-06-0912,649.9913,099.9912,599.9913,099.996,997.8615,357,708
2023-06-0812,999.9912,999.9912,649.9912,699.996,784.1911,488,656
← NewerPage 14 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.