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
2025-08-0113,699.9913,899.9913,349.9913,499.999,374.9941,340,027
2025-07-3113,999.9913,999.9913,399.9913,799.999,583.3333,304,779
2025-07-3013,799.9914,099.9913,599.9913,999.999,722.2133,697,495
2025-07-2914,749.9914,799.9913,699.9913,799.999,583.3355,482,505
2025-07-2814,299.9914,849.9914,249.9914,699.9910,208.3335,376,189
2025-07-2513,799.9914,099.9913,749.9914,099.999,791.6628,802,441
2025-07-2413,599.9913,899.9913,549.9913,749.999,548.6022,949,902
2025-07-2313,449.9913,699.9913,399.9913,599.999,444.4419,949,718
2025-07-2213,249.9913,399.9913,199.9913,399.999,305.5513,785,375
2025-07-2113,249.9913,349.9913,149.9913,299.999,236.1023,438,711
2025-07-1813,249.9913,349.9913,049.9913,249.999,201.3819,856,982
2025-07-1713,349.9913,399.9913,049.9913,249.999,201.3818,722,117
2025-07-1613,099.9913,199.9913,049.9913,199.999,166.6628,355,593
2025-07-1512,999.9913,349.9912,949.9913,149.999,131.9428,454,006
2025-07-1412,949.9912,999.9912,749.9912,949.998,993.0511,949,632
2025-07-1112,849.9912,999.9912,649.9912,899.998,958.3331,978,161
2025-07-1012,999.9913,049.9912,799.9912,849.998,923.6014,065,277
2025-07-0912,799.9912,999.9912,649.9912,899.998,958.3332,210,924
2025-07-0812,549.9912,749.9912,549.9912,699.998,819.4420,279,103
2025-07-0712,199.9912,599.9912,199.9912,499.998,680.5542,523,389
2025-07-0412,149.9912,249.9912,099.9912,149.998,437.4915,554,114
2025-07-0312,249.9912,349.9912,099.9912,149.998,437.4925,519,080
2025-07-0212,249.9912,349.9912,149.9912,249.998,506.947,951,639
2025-07-0112,049.9912,399.9911,999.9912,249.998,506.9420,613,990
2025-06-3012,049.9912,099.9911,949.9911,999.998,333.336,807,827
2025-06-2712,049.9912,099.9911,949.9911,999.998,333.339,916,864
2025-06-2612,049.9912,099.9911,949.9911,999.998,333.3321,770,815
2025-06-2512,049.9912,149.9911,999.9911,999.998,333.3329,270,902
2025-06-2412,149.9912,149.9911,999.9911,999.998,333.339,297,263
2025-06-2311,999.9912,099.9911,899.9911,999.998,333.3323,225,360
2025-06-2012,149.9912,299.9912,049.9912,049.998,368.0532,787,113
2025-06-1912,099.9912,199.9911,999.9912,049.998,368.0512,588,785
2025-06-1812,199.9912,249.9912,049.9912,099.998,402.7725,069,195
2025-06-1712,299.9912,399.9912,099.9912,199.998,472.2230,980,372
2025-06-1611,949.9912,299.9911,949.9912,199.998,472.2230,216,839
2025-06-1311,749.9911,999.9911,699.9911,949.998,298.6031,104,485
2025-06-1211,699.9911,999.9911,649.9911,899.998,263.8843,418,539
2025-06-1111,649.9911,749.9911,599.9911,649.998,090.2719,220,674
2025-06-1011,699.9911,699.9911,549.9911,649.998,090.2720,355,812
2025-06-0911,599.9911,649.9911,499.9911,549.998,020.8333,606,846
2025-06-0611,649.9911,749.9911,599.9911,599.998,055.5511,640,462
2025-06-0511,749.9911,749.9911,599.9911,649.998,090.277,155,341
2025-06-0411,799.9911,899.9911,699.9911,749.998,159.7217,010,114
2025-06-0311,649.9911,899.9911,599.9911,799.998,194.4414,319,253
2025-06-0211,549.9911,599.9911,499.9911,549.998,020.8326,630,920
2025-05-3011,699.9911,749.9911,549.9911,549.998,020.837,429,769
2025-05-2911,699.9911,799.9911,649.9911,699.998,124.9920,311,907
2025-05-2811,799.9911,799.9911,599.9911,649.998,090.2727,763,983
2025-05-2711,749.9911,899.9911,649.9911,699.998,124.9921,297,199
2025-05-2611,649.9911,699.9911,499.9911,649.998,090.2712,563,426
2025-05-2311,649.9911,749.9911,599.9911,599.998,055.5513,205,167
2025-05-2211,849.9911,849.9911,649.9911,649.998,090.2711,343,653
2025-05-2111,949.9912,049.9911,699.9911,849.998,229.1636,310,176
2025-05-2011,699.9911,949.9911,599.9911,849.998,229.1629,740,458
2025-05-1911,699.9911,849.9911,599.9911,649.998,090.279,497,899
2025-05-1611,999.9912,049.9911,699.9911,749.998,159.7224,559,883
2025-05-1511,599.9911,999.9911,599.9911,999.998,333.3339,494,379
2025-05-1411,449.9911,599.9911,449.9911,549.998,020.8317,029,957
2025-05-1311,499.9911,499.9911,399.9911,449.997,951.3813,024,172
2025-05-1211,349.9911,449.9911,249.9911,399.997,916.6612,498,884
← NewerPage 6 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.