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
2023-06-0712,799.9913,099.9912,749.9912,999.996,944.4418,841,501
2023-06-0612,599.9912,799.9912,549.9912,799.996,837.6012,724,364
2023-06-0512,799.9912,849.9912,499.9912,649.996,757.4831,011,002
2023-06-0212,449.9912,749.9912,399.9912,699.996,784.1916,805,887
2023-06-0111,999.9912,349.9911,949.9912,299.996,570.518,810,946
2023-05-3112,049.9912,049.9911,949.9911,999.996,410.253,589,187
2023-05-3011,999.9912,099.9911,899.9911,999.996,410.2522,335,965
2023-05-2911,949.9911,999.9911,899.9911,949.996,383.5444,480,984
2023-05-2611,949.9911,999.9911,849.9911,849.996,330.132,726,756
2023-05-2512,049.9912,049.9911,899.9911,949.996,383.547,032,633
2023-05-2412,149.9912,149.9911,999.9911,999.996,410.253,273,755
2023-05-2312,199.9912,199.9912,049.9912,149.996,490.3825,438,994
2023-05-2212,099.9912,149.9912,049.9912,149.996,490.3826,686,869
2023-05-1912,049.9912,099.9911,949.9912,099.996,463.674,503,847
2023-05-1812,049.9912,149.9911,999.9912,049.996,436.969,485,803
2023-05-1712,199.9912,199.9911,999.9911,999.996,410.253,830,862
2023-05-1612,249.9912,249.9912,099.9912,099.996,463.6731,926,601
2023-05-1512,249.9912,399.9912,149.9912,249.996,543.8019,187,634
2023-05-1212,149.9912,249.9911,999.9912,249.996,543.806,124,625
2023-05-1112,249.9912,299.9912,149.9912,149.996,490.385,287,654
2023-05-1012,099.9912,249.9911,999.9912,249.996,543.804,285,946
2023-05-0912,099.9912,149.9911,999.9912,099.996,463.6727,999,703
2023-05-0811,999.9912,149.9911,949.9912,149.996,490.385,851,875
2023-05-0511,999.9912,049.9911,899.9911,899.996,356.839,818,270
2023-05-0411,849.9912,049.9911,799.9911,999.996,410.2526,543,474
2023-04-2811,749.9911,899.9911,700.0011,749.996,276.7117,378,345
2023-04-2711,949.9911,949.9911,749.9911,749.996,276.715,875,275
2023-04-2611,999.9911,999.9911,749.9911,849.996,330.1313,627,792
2023-04-2512,299.9912,349.9911,949.9911,949.996,383.549,577,343
2023-04-2412,249.9912,349.9912,149.9912,199.996,517.0961,854,460
2023-04-2112,399.9912,449.9912,099.9912,349.996,597.228,765,082
2023-04-2012,399.9912,399.9912,199.9912,349.996,597.228,104,828
2023-04-1912,599.9912,599.9912,249.9912,349.996,597.2261,996,923
2023-04-1812,699.9912,699.9912,449.9912,549.996,704.064,579,476
2023-04-1712,699.9912,749.9912,549.9912,699.996,784.193,630,371
2023-04-1412,499.9912,899.9912,399.9912,699.996,784.1911,475,365
2023-04-1312,499.9912,549.9912,349.9912,449.996,650.6420,885,913
2023-04-1212,499.9912,549.9912,399.9912,499.996,677.353,989,795
2023-04-1112,349.9912,499.9912,249.9912,499.996,677.354,362,136
2023-04-1012,549.9912,649.9912,349.9912,349.996,597.2216,800,833
2023-04-0712,499.9912,649.9912,399.9912,499.996,677.353,249,793
2023-04-0612,649.9912,699.9912,499.9912,499.996,677.3513,073,492
2023-04-0512,749.9912,749.9912,499.9912,649.996,757.487,958,999
2023-04-0412,699.9912,799.9912,549.9912,749.996,810.895,834,091
2023-04-0312,799.9912,799.9912,549.9912,699.996,784.194,158,088
2023-03-3112,449.9912,649.9912,349.9912,599.996,730.776,658,894
2023-03-3012,399.9912,599.9912,349.9912,499.996,677.357,683,440
2023-03-2912,199.9912,199.9912,049.9912,199.996,517.092,452,695
2023-03-2812,149.9912,249.9912,099.9912,199.996,517.0910,048,339
2023-03-2712,149.9912,199.9912,049.9912,149.996,490.381,533,917
2023-03-2412,099.9912,149.9912,049.9912,149.996,490.3875,731,984
2023-03-2311,999.9912,099.9911,899.9912,099.996,463.672,563,705
2023-03-2211,999.9912,149.9911,999.9912,049.996,436.9641,824,991
2023-03-2111,999.9911,999.9911,899.9911,999.996,410.2597,698,414
2023-03-2012,099.9912,149.9911,799.9911,949.996,383.5483,329,117
2023-03-1712,099.9912,199.9912,049.9912,149.996,490.3868,375,575
2023-03-1612,149.9912,249.9911,999.9912,049.996,436.9614,308,451
2023-03-1512,099.9912,299.9911,999.9912,249.996,543.807,766,931
2023-03-1412,099.9912,149.9911,849.9911,999.996,410.2535,930,996
2023-03-1311,999.9912,199.9911,999.9912,099.996,463.673,930,827
← NewerPage 15 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.