Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-02-1111,349.9911,549.9911,249.9911,399.997,916.6616,201,740
2025-02-1011,299.9911,399.9911,249.9911,299.997,847.229,550,807
2025-02-0711,349.9911,449.9911,249.9911,349.997,881.9415,974,364
2025-02-0611,399.9911,449.9911,249.9911,349.997,881.948,527,111
2025-02-0511,249.9911,349.9911,249.9911,349.997,881.9420,313,952
2025-02-0411,199.9911,349.9911,149.9911,249.997,812.498,859,607
2025-02-0311,249.9911,299.9911,149.9911,149.997,743.0522,581,233
2025-01-2411,049.9911,149.9910,999.9911,149.997,743.053,845,811
2025-01-2310,899.9911,049.9910,849.9911,049.997,673.617,450,134
2025-01-2210,949.9910,999.9910,849.9910,849.997,534.7218,703,310
2025-01-2110,999.9911,099.9910,899.9910,949.997,604.166,523,781
2025-01-2010,949.9911,049.9910,949.9910,999.997,638.8834,691,931
2025-01-1710,899.9910,949.9910,799.9910,899.997,569.4412,883,978
2025-01-1610,899.9910,999.9910,849.9910,849.997,534.7212,825,802
2025-01-1510,799.9910,899.9910,749.9910,899.997,569.444,684,036
2025-01-1410,849.9910,899.9910,749.9910,749.997,465.272,540,162
2025-01-1310,849.9910,849.9910,699.9910,849.997,534.7210,841,192
2025-01-1011,049.9911,099.9910,849.9910,849.997,534.7211,947,689
2025-01-0911,199.9911,199.9911,049.9911,099.997,708.3310,256,552
2025-01-0811,099.9911,199.9911,049.9911,199.997,777.773,829,107
2025-01-0711,199.9911,299.9911,099.9911,099.997,708.336,868,661
2025-01-0611,299.9911,399.9911,099.9911,199.997,777.778,210,166
2025-01-0311,499.9911,549.9911,299.9911,299.997,847.229,333,655
2025-01-0211,599.9911,649.9911,499.9911,549.998,020.833,776,115
2024-12-3111,699.9911,699.9911,549.9911,649.998,090.275,728,900
2024-12-3011,749.9911,749.9911,549.9911,699.998,124.995,153,908
2024-12-2711,549.9911,899.9911,549.9911,699.998,124.9916,514,509
2024-12-2611,499.9911,599.9911,449.9911,549.998,020.835,612,836
2024-12-2511,299.9911,699.9911,299.9911,499.997,986.1115,208,428
2024-12-2411,349.9911,349.9911,249.9911,349.997,881.9412,625,498
2024-12-2311,349.9911,399.9911,299.9911,349.997,881.946,132,677
2024-12-2011,299.9911,349.9911,249.9911,299.997,847.223,641,907
2024-12-1911,399.9911,449.9911,249.9911,299.997,847.2233,172,299
2024-12-1811,499.9911,499.9911,399.9911,499.997,986.116,520,613
2024-12-1711,549.9911,599.9911,449.9911,449.997,951.384,895,860
2024-12-1611,549.9911,649.9911,449.9911,549.998,020.8313,846,619
2024-12-1311,549.9911,599.9911,449.9911,549.998,020.837,988,694
2024-12-1211,549.9911,699.9911,549.9911,549.998,020.836,533,717
2024-12-1111,499.9911,599.9911,449.9911,549.998,020.839,568,663
2024-12-1011,599.9911,699.9911,449.9911,499.997,986.116,906,533
2024-12-0911,549.9911,649.9911,499.9911,599.998,055.559,255,319
2024-12-0611,599.9911,649.9911,499.9911,549.998,020.838,346,542
2024-12-0511,299.9911,649.9911,199.9911,599.998,055.5519,707,279
2024-12-0411,399.9911,399.9911,249.9911,249.997,812.498,295,990
2024-12-0311,499.9911,499.9911,399.9911,399.997,916.6622,889,825
2024-12-0211,549.9911,599.9911,399.9911,499.997,986.1131,821,144
2024-11-2911,399.9911,499.9911,349.9911,499.997,986.117,125,845
2024-11-2811,399.9911,549.9911,349.9911,399.997,916.666,341,765
2024-11-2711,399.9911,449.9911,349.9911,349.997,881.9414,039,147
2024-11-2611,399.9911,549.9911,399.9911,399.997,916.669,230,695
2024-11-2511,449.9911,449.9911,299.9911,399.997,916.6623,140,674
2024-11-2211,499.9911,549.9911,349.9911,449.997,951.3812,373,209
2024-11-2111,299.9911,499.9911,299.9911,499.997,986.117,267,110
2024-11-2011,149.9911,449.9911,099.9911,299.997,847.2252,910,410
2024-11-1911,349.9911,399.9911,199.9911,199.997,777.7710,044,814
2024-11-1811,299.9911,549.9911,149.9911,299.997,847.2210,734,344
2024-11-1511,499.9911,549.9911,299.9911,299.997,847.2212,602,170
2024-11-1411,699.9911,699.9911,399.9911,599.998,055.5558,250,969
2024-11-1311,599.9911,699.9911,449.9911,699.998,124.9914,386,619
2024-11-1211,649.9911,749.9911,599.9911,699.998,124.9913,727,818
← NewerPage 8 of 21 · 1,249 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.