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
2023-03-1012,349.9912,349.9912,149.9912,299.996,570.512,701,672
2023-03-0912,299.9912,449.9912,199.9912,399.996,623.938,710,607
2023-03-0812,049.9912,299.9911,999.9912,299.996,570.513,209,545
2023-03-0712,199.9912,249.9912,049.9912,199.996,517.0911,442,418
2023-03-0612,299.9912,299.9912,049.9912,199.996,517.098,439,916
2023-03-0312,349.9912,449.9911,999.9912,099.996,463.6718,964,491
2023-03-0212,399.9912,449.9912,199.9912,349.996,597.226,999,261
2023-03-0112,099.9912,399.9911,949.9912,399.996,623.9314,136,414
2023-02-2812,099.9912,099.9911,799.9912,049.996,436.9648,025,432
2023-02-2711,899.9912,199.9911,799.9911,999.996,410.2518,795,450
2023-02-2412,549.9912,549.9912,049.9912,199.996,517.0911,833,520
2023-02-2312,399.9912,499.9912,149.9912,499.996,677.355,734,500
2023-02-2212,699.9912,749.9912,449.9912,449.996,650.6421,367,953
2023-02-2112,999.9913,049.9912,799.9912,899.996,891.023,037,883
2023-02-2012,549.9912,999.9912,499.9912,999.996,944.4416,797,838
2023-02-1712,399.9912,499.9912,299.9912,499.996,677.352,081,103
2023-02-1612,349.9912,449.9912,199.9912,399.996,623.932,558,276
2023-02-1512,299.9912,349.9912,199.9912,299.996,570.517,080,843
2023-02-1412,199.9912,299.9912,199.9912,249.996,543.801,511,453
2023-02-1312,399.9912,449.9912,049.9912,199.996,517.099,448,924
2023-02-1012,599.9912,649.9912,449.9912,549.996,704.062,539,931
2023-02-0912,649.9912,699.9912,449.9912,649.996,757.4819,931,380
2023-02-0812,649.9912,699.9912,349.9912,699.996,784.1921,427,670
2023-02-0712,949.9912,949.9912,399.9912,599.996,730.773,861,563
2023-02-0612,449.9912,849.9912,249.9912,849.996,864.3118,389,413
2023-02-0312,899.9912,899.9912,149.9912,149.996,490.3817,910,368
2023-02-0213,049.9913,099.9912,749.9912,899.996,891.024,773,415
2023-02-0113,499.9913,649.9912,999.9912,999.996,944.445,562,089
2023-01-3113,399.9913,499.9913,199.9913,499.997,211.5418,228,234
2023-01-3013,649.9913,649.9913,299.9913,449.997,184.8320,528,361
2023-01-2713,449.9913,649.9913,449.9913,599.997,264.953,636,174
2023-01-1913,249.9913,449.9913,199.9913,449.997,184.836,884,283
2023-01-1813,299.9913,499.9913,049.9913,399.997,158.125,051,220
2023-01-1713,299.9913,349.9913,199.9913,299.997,104.705,823,233
2023-01-1613,199.9913,249.9913,049.9913,249.997,077.996,908,057
2023-01-1313,249.9913,299.9913,049.9913,199.997,051.2826,137,250
2023-01-1213,049.9913,199.9912,949.9913,199.997,051.288,842,770
2023-01-1113,099.9913,149.9912,899.9913,049.996,971.154,331,623
2023-01-1012,699.9913,099.9912,699.9912,999.996,944.4411,410,407
2023-01-0912,999.9912,999.9912,749.9912,799.996,837.6012,999,922
2023-01-0612,699.9913,049.9912,599.9912,799.996,837.6011,103,211
2023-01-0512,799.9912,799.9912,549.9912,649.996,757.484,665,400
2023-01-0412,749.9912,849.9912,549.9912,749.996,810.892,664,419
2023-01-0312,499.9912,749.9912,399.9912,749.996,810.893,589,374
2022-12-3012,249.9912,499.9912,099.9912,499.996,677.353,109,206
2022-12-2912,349.9912,399.9912,149.9912,299.996,570.511,492,546
2022-12-2812,299.9912,399.9911,949.9912,399.996,623.9311,310,629
2022-12-2711,700.0012,199.9911,700.0012,199.996,517.093,044,997
2022-12-2612,549.9912,549.9911,999.9911,999.996,410.255,724,953
2022-12-2312,499.9912,599.9912,349.9912,599.996,730.776,021,665
2022-12-2212,499.9912,599.9912,299.9912,549.996,704.0623,419,666
2022-12-2112,549.9912,649.9912,099.9912,349.996,597.2243,911,151
2022-12-2012,999.9912,999.9912,299.9912,549.996,704.068,374,770
2022-12-1913,299.9913,299.9912,949.9912,999.996,944.4436,488,104
2022-12-1612,899.9913,249.9912,799.9913,149.997,024.5720,165,942
2022-12-1512,899.9913,049.9912,749.9912,999.996,944.448,182,328
2022-12-1413,099.9913,099.9912,799.9912,999.996,944.4440,980,533
2022-12-1312,799.9913,099.9912,449.9912,799.996,837.604,527,996
2022-12-1213,349.9913,449.9912,799.9912,799.996,837.606,011,182
2022-12-0913,449.9913,599.9913,099.9913,349.997,131.415,300,758
← NewerPage 16 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.