Pro 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
2025-05-0911,399.9911,399.9911,249.9911,299.997,847.229,513,046
2025-05-0811,199.9911,399.9911,199.9911,349.997,881.9414,630,714
2025-05-0711,249.9911,299.9911,149.9911,199.997,777.7712,891,738
2025-05-0611,249.9911,349.9911,199.9911,249.997,812.498,868,375
2025-05-0511,249.9911,349.9911,199.9911,249.997,812.495,448,729
2025-04-2911,249.9911,249.9911,199.9911,199.997,777.776,403,319
2025-04-2811,349.9911,399.9911,199.9911,249.997,812.493,758,995
2025-04-2511,349.9911,349.9911,249.9911,299.997,847.2210,950,546
2025-04-2411,399.9911,399.9911,199.9911,349.997,881.9420,995,216
2025-04-2311,249.9911,449.9911,249.9911,349.997,881.9413,884,221
2025-04-2211,099.9911,249.9910,549.9911,099.997,708.3335,795,131
2025-04-2111,149.9911,299.9911,099.9911,149.997,743.0519,839,471
2025-04-1810,949.9911,249.9910,949.9911,149.997,743.0517,580,829
2025-04-1710,799.9910,949.9910,749.9910,899.997,569.4410,884,346
2025-04-1610,849.9910,999.9910,799.9910,849.997,534.7232,242,921
2025-04-1510,999.9911,099.9910,849.9910,849.997,534.7230,130,671
2025-04-1411,099.9911,149.9910,949.9911,099.997,708.3311,683,161
2025-04-1110,799.9911,099.9910,599.9911,049.997,673.6132,820,361
2025-04-1010,699.9910,699.9910,699.9910,699.997,430.556,319,838
2025-04-099,499.9910,299.999,499.999,999.996,944.4438,154,989
2025-04-0810,499.9910,649.9910,199.9910,199.997,083.3331,041,097
2025-04-0410,499.9910,999.9910,499.9910,949.997,604.1646,492,581
2025-04-0311,599.9911,699.9911,249.9911,249.997,812.4934,167,913
2025-04-0212,249.9912,299.9912,049.9912,049.998,368.059,178,711
2025-04-0112,199.9912,249.9912,049.9912,199.998,472.2223,510,020
2025-03-3111,799.9912,249.9911,749.9912,199.998,472.2238,314,253
2025-03-2811,799.9911,949.9911,749.9911,849.998,229.1631,405,704
2025-03-2711,749.9911,849.9911,699.9911,799.998,194.4427,792,165
2025-03-2611,899.9911,949.9911,749.9911,799.998,194.446,835,685
2025-03-2511,999.9912,099.9911,749.9911,899.998,263.8846,013,837
2025-03-2411,799.9911,899.9911,599.9911,899.998,263.8821,150,419
2025-03-2111,849.9911,949.9911,799.9911,799.998,194.4416,273,452
2025-03-2012,149.9912,199.9911,749.9911,849.998,229.1633,481,752
2025-03-1911,949.9912,099.9911,849.9912,099.998,402.7717,348,413
2025-03-1812,099.9912,149.9911,849.9911,999.998,333.3317,992,238
2025-03-1711,699.9912,399.9911,649.9912,099.998,402.7746,041,011
2025-03-1411,399.9911,699.9911,349.9911,599.998,055.5514,077,307
2025-03-1311,649.9911,649.9911,399.9911,399.997,916.6623,605,651
2025-03-1211,799.9911,849.9911,599.9911,649.998,090.2726,473,987
2025-03-1111,699.9911,749.9911,599.9911,749.998,159.7233,266,185
2025-03-1011,949.9911,949.9911,699.9911,799.998,194.4437,999,871
2025-03-0711,499.9911,899.9911,449.9911,849.998,229.1641,733,678
2025-03-0611,349.9911,449.9911,299.9911,449.997,951.3814,153,195
2025-03-0511,399.9911,549.9911,299.9911,299.997,847.2225,012,533
2025-03-0411,349.9911,449.9911,249.9911,399.997,916.6622,480,433
2025-03-0311,349.9911,399.9911,299.9911,349.997,881.9425,508,755
2025-02-2811,399.9911,399.9911,299.9911,349.997,881.948,823,001
2025-02-2711,449.9911,499.9911,299.9911,399.997,916.6627,018,741
2025-02-2611,549.9911,599.9911,399.9911,449.997,951.3826,097,573
2025-02-2511,599.9911,649.9911,499.9911,549.998,020.8330,282,937
2025-02-2411,499.9911,649.9911,499.9911,549.998,020.839,215,719
2025-02-2111,549.9911,599.9911,449.9911,549.998,020.8327,654,215
2025-02-2011,549.9911,599.9911,499.9911,549.998,020.8318,921,470
2025-02-1911,449.9911,549.9911,399.9911,499.997,986.1110,179,224
2025-02-1811,399.9911,599.9911,399.9911,449.997,951.3811,579,193
2025-02-1711,449.9911,499.9911,349.9911,399.997,916.6616,481,605
2025-02-1411,399.9911,499.9911,299.9911,399.997,916.669,636,919
2025-02-1311,399.9911,399.9911,299.9911,349.997,881.946,165,365
2025-02-1211,449.9911,549.9911,349.9911,399.997,916.6611,322,297
2025-02-1111,349.9911,549.9911,249.9911,399.997,916.6616,201,740
← NewerPage 7 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.