Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-07-2116,049.9916,199.9915,949.9916,099.9913,416.666,317,969
2026-07-2016,249.9916,299.9915,899.9916,149.9913,458.3311,843,165
2026-07-1716,299.9916,449.9916,199.9916,349.9913,624.9918,830,356
2026-07-1616,299.9916,399.9916,099.9916,349.9913,624.9912,812,413
2026-07-1516,149.9916,449.9916,149.9916,299.9913,583.3320,609,830
2026-07-1415,899.9916,199.9915,849.9916,199.9913,499.9929,948,195
2026-07-1315,799.9915,999.9915,449.9915,999.9913,333.3324,871,640
2026-07-1016,049.9916,049.9915,799.9915,799.9913,166.6611,500,196
2026-07-0915,899.9916,099.9915,899.9915,999.9913,333.3328,313,465
2026-07-0816,149.9916,149.9915,999.9915,999.9913,333.337,280,276
2026-07-0715,799.9916,149.9915,749.9916,149.9913,458.337,269,843
2026-07-0615,999.9916,049.9915,649.9915,799.9913,166.6621,461,895
2026-07-0315,949.9916,049.9915,799.9915,999.9913,333.3310,775,306
2026-07-0215,999.9916,149.9915,899.9915,949.9913,291.6610,722,364
2026-07-0116,099.9916,149.9915,949.9915,999.9913,333.336,177,582
2026-06-3015,999.9916,199.9915,899.9916,199.9913,499.9920,097,233
2026-06-2915,899.9916,149.9915,849.9915,999.9913,333.3328,440,335
2026-06-2615,749.9915,899.9915,699.9915,899.9913,249.9912,487,442
2026-06-2515,649.9915,749.9915,549.9915,749.9913,125.0018,262,579
2026-06-2415,499.9915,799.9915,449.9915,549.9912,958.339,411,508
2026-06-2315,549.9915,799.9915,449.9915,499.9912,916.6622,960,295
2026-06-2215,649.9915,649.9915,449.9915,549.9912,958.339,136,739
2026-06-1915,599.9915,799.9915,449.9915,799.9913,166.6621,022,939
2026-06-1815,549.9915,899.9915,549.9915,699.9913,083.3372,108,468
2026-06-1715,049.9915,549.9915,049.9915,549.9912,958.3361,995,146
2026-06-1615,399.9915,449.9915,099.9915,099.9912,583.339,279,949
2026-06-1515,199.9915,449.9915,049.9915,399.9912,833.3328,927,307
2026-06-1214,749.9915,149.9914,649.9914,999.9912,500.0035,757,252
2026-06-1114,549.9914,799.9914,399.9914,599.9912,166.6616,198,566
2026-06-1014,499.9914,699.9914,499.9914,599.9912,166.664,981,515
2026-06-0914,199.9914,599.9914,199.9914,499.9912,083.339,544,216
2026-06-0814,699.9914,699.9914,149.9914,199.9911,833.3316,688,885
2026-06-0514,699.9914,849.9914,499.9914,799.9912,333.3326,151,167
2026-06-0414,499.9914,699.9914,349.9914,549.9912,125.006,812,027
2026-06-0314,299.9914,749.9914,249.9914,499.9912,083.3321,941,492
2026-06-0214,199.9914,499.9914,149.9914,299.9911,916.6619,365,571
2026-06-0114,949.9914,999.9914,249.9914,249.9911,875.0037,209,494
2026-05-2914,899.9915,299.9914,799.9915,299.9912,750.0047,670,933
2026-05-2814,999.9915,149.9914,699.9915,099.9912,583.3338,351,403
2026-05-2714,649.9915,199.9914,599.9914,999.9912,500.0041,625,977
2026-05-2614,449.9914,749.9914,449.9914,649.9912,208.3381,164,694
2026-05-2514,349.9914,699.9914,249.9914,449.9912,041.66159,226,617
2026-05-2214,399.9914,449.9914,149.9914,399.9912,000.00162,862,149
2026-05-2114,349.9914,449.9914,099.9914,449.9912,041.6618,172,627
2026-05-2014,299.9914,399.9913,599.9914,399.9912,000.0038,840,642
2026-05-1913,899.9914,449.9913,799.9914,449.9912,041.6660,375,286
2026-05-1813,799.9913,899.9913,599.9913,899.9911,583.3319,005,535
2026-05-1513,899.9913,899.9913,749.9913,899.9911,583.3319,105,939
2026-05-1413,799.9913,899.9913,599.9913,849.9911,541.6628,801,846
2026-05-1313,499.9913,649.9913,399.9913,599.9911,333.3381,397,868
2026-05-1213,499.9913,549.9913,249.9913,399.9911,166.6625,313,552
2026-05-1113,599.9913,899.9913,399.9913,499.9911,250.0022,269,751
2026-05-0813,000.0013,699.9912,950.0013,499.9911,250.0059,766,623
2026-05-0712,800.0013,200.0012,650.0013,000.0010,833.3327,655,595
2026-05-0612,750.0012,800.0012,650.0012,750.0010,625.0015,052,770
2026-05-0512,600.0012,900.0012,550.0012,700.0010,583.3311,987,503
2026-05-0412,550.0012,650.0012,500.0012,550.0010,458.337,872,109
2026-04-2912,500.0012,600.0012,500.0012,500.0010,416.666,190,256
2026-04-2812,600.0012,650.0012,500.0012,500.0010,416.664,959,361
2026-04-2412,700.0012,800.0012,600.0012,600.0010,500.0033,635,844
← NewerPage 2 of 21 · 1,248 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.