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
2025-10-2812,100.0012,200.0011,900.0012,200.0010,166.6610,890,682
2025-10-2712,400.0012,400.0012,100.0012,100.0010,083.337,654,913
2025-10-2412,350.0012,400.0012,100.0012,300.0010,250.0013,489,745
2025-10-2312,450.0012,550.0012,350.0012,400.0010,333.334,711,219
2025-10-2212,700.0012,700.0012,250.0012,450.0010,375.007,926,995
2025-10-2112,250.0012,550.0012,050.0012,350.0010,291.6619,944,512
2025-10-2013,050.0013,100.0012,200.0012,200.0010,166.6631,564,081
2025-10-1713,249.9913,249.9913,050.0013,050.0010,875.0020,820,824
2025-10-1613,249.9913,299.9913,100.0013,249.9911,041.6622,928,470
2025-10-1513,299.9913,449.9913,200.0013,249.9911,041.667,620,729
2025-10-1413,499.9913,649.9913,249.9913,249.9911,041.6614,960,550
2025-10-1313,449.9913,599.9913,399.9913,449.9911,208.3320,294,432
2025-10-1013,699.9913,799.9913,549.9913,699.9911,416.6636,259,767
2025-10-0913,649.9913,799.9913,549.9913,699.9911,416.6616,950,642
2025-10-0813,649.9913,749.9913,399.9913,599.9911,333.3328,497,538
2025-10-0713,649.9913,749.9913,349.9913,399.9911,166.6618,407,659
2025-10-0613,150.0013,549.9913,150.0013,549.9911,291.6619,767,992
2025-10-0313,299.9913,349.9913,100.0013,100.0010,916.669,093,033
2025-10-0213,299.9913,599.9913,299.9913,299.9911,083.3313,546,265
2025-10-0113,150.0013,349.9913,150.0013,249.9911,041.6614,177,825
2025-09-3013,150.0013,200.0013,000.0013,150.0010,958.3319,279,627
2025-09-2913,100.0013,200.0013,050.0013,150.0010,958.3330,307,320
2025-09-2613,349.9913,349.9913,100.0013,100.0010,916.667,590,787
2025-09-2513,499.9913,499.9913,299.9913,299.9911,083.335,115,170
2025-09-2413,100.0013,449.9913,000.0013,449.9911,208.3316,316,514
2025-09-2313,100.0013,299.9913,100.0013,100.0010,916.665,866,872
2025-09-2213,499.9913,549.9913,000.0013,100.0010,916.6621,570,369
2025-09-1913,799.9913,799.9913,449.9913,499.9911,250.007,455,434
2025-09-1814,049.9914,049.9913,549.9913,599.9911,333.3312,893,021
2025-09-1713,999.9914,199.9913,799.9913,949.9911,625.0029,418,684
2025-09-1613,849.9914,099.9913,799.9913,999.9911,666.6637,822,430
2025-09-1513,849.9913,899.9913,599.9913,749.9911,458.3311,459,512
2025-09-1213,649.9913,949.9913,499.9913,849.9911,541.6638,770,658
2025-09-1113,749.9913,749.9913,050.0013,549.9911,291.6635,003,737
2025-09-1014,099.9914,149.9913,649.9913,749.9911,458.3310,961,458
2025-09-0913,999.9914,149.9913,699.9913,999.9911,666.6616,433,382
2025-09-0814,799.9915,199.9913,799.9913,849.9911,541.6642,547,553
2025-09-0518,649.9918,749.9917,699.9917,699.9912,291.6655,456,316
2025-09-0417,999.9918,499.9917,799.9918,499.9912,847.2185,046,577
2025-09-0317,749.9918,049.9917,749.9917,799.9912,361.1043,698,014
2025-08-2917,649.9917,799.9917,449.9917,699.9912,291.6631,887,860
2025-08-2817,849.9917,949.9917,449.9917,549.9912,187.4968,976,616
2025-08-2718,149.9918,349.9917,599.9917,799.9912,361.1048,329,925
2025-08-2616,349.9917,899.9916,099.9917,899.9912,430.55114,189,916
2025-08-2518,099.9918,199.9916,749.9916,749.9911,631.9479,844,962
2025-08-2218,499.9918,499.9917,199.9917,999.9912,499.99100,549,741
2025-08-2116,599.9917,449.9916,499.9917,449.9912,118.0547,916,600
2025-08-2015,949.9916,549.9915,599.9916,349.9911,354.1674,233,828
2025-08-1915,749.9915,899.9915,599.9915,749.9910,937.4958,936,433
2025-08-1815,999.9915,999.9915,449.9915,649.9910,868.0532,901,044
2025-08-1516,349.9916,449.9915,799.9915,849.9911,006.9446,425,447
2025-08-1415,699.9916,149.9915,549.9916,149.9911,215.2775,744,565
2025-08-1315,499.9915,849.9915,149.9915,499.9910,763.8845,054,783
2025-08-1215,349.9915,449.9915,049.9915,399.9910,694.4421,650,085
2025-08-1115,449.9915,599.9915,099.9915,349.9910,659.7131,261,386
2025-08-0815,649.9915,899.9915,149.9915,399.9910,694.4439,677,056
2025-08-0714,749.9915,349.9914,749.9915,349.9910,659.7163,904,628
2025-08-0614,249.9914,699.9914,149.9914,499.9910,069.4431,125,033
2025-08-0514,349.9914,599.9913,799.9914,199.999,861.1064,205,358
2025-08-0413,449.9914,149.9913,349.9914,099.999,791.6630,999,494
← NewerPage 5 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.