See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← MSB.VN stock page

Vietnam Maritime Commercial JS Bank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2024-11-1111,949.9911,949.9911,599.9911,649.998,090.2723,100,642
2024-11-0811,999.9912,049.9911,799.9911,999.998,333.339,616,039
2024-11-0712,099.9912,099.9911,949.9911,949.998,298.6010,043,864
2024-11-0611,849.9912,099.9911,849.9912,049.998,368.0512,464,938
2024-11-0511,749.9911,899.9911,749.9911,799.998,194.448,913,463
2024-11-0412,049.9912,049.9911,699.9911,749.998,159.7221,905,009
2024-11-0112,249.9912,299.9912,049.9912,049.998,368.0513,929,563
2024-10-3112,149.9912,399.9912,099.9912,349.998,576.3827,208,821
2024-10-3012,349.9912,349.9912,099.9912,249.998,506.9417,235,373
2024-10-2912,349.9912,449.9912,299.9912,349.998,576.388,629,639
2024-10-2812,299.9912,349.9912,199.9912,349.998,576.388,688,103
2024-10-2512,399.9912,449.9912,099.9912,249.998,506.9424,081,572
2024-10-2412,849.9912,899.9912,349.9912,349.998,576.3823,526,018
2024-10-2312,749.9912,949.9912,599.9912,849.998,923.6017,132,413
2024-10-2212,799.9913,099.9912,599.9912,749.998,854.1647,586,276
2024-10-2112,949.9912,999.9912,799.9912,799.998,888.8824,103,602
2024-10-1813,149.9913,199.9912,949.9913,049.999,062.4948,442,504
2024-10-1712,699.9913,199.9912,599.9913,199.999,166.6650,676,372
2024-10-1612,649.9912,699.9912,549.9912,699.998,819.4427,619,077
2024-10-1512,799.9912,949.9912,649.9912,749.998,854.1616,313,628
2024-10-1412,799.9912,849.9912,549.9912,699.998,819.4415,744,396
2024-10-1112,699.9912,749.9912,599.9912,699.998,819.4418,803,246
2024-10-1012,999.9913,099.9912,699.9912,699.998,819.4430,260,183
2024-10-0912,799.9912,949.9912,749.9912,899.998,958.3315,479,724
2024-10-0813,049.9913,199.9912,799.9912,799.998,888.8821,491,152
2024-10-0712,699.9912,999.9912,599.9912,999.999,027.7729,632,343
2024-10-0412,899.9912,899.9912,649.9912,649.998,784.7219,249,791
2024-10-0313,049.9913,349.9912,799.9912,849.998,923.6034,555,273
2024-10-0212,849.9913,049.9912,849.9913,049.999,062.4920,636,368
2024-10-0113,049.9913,099.9912,899.9912,999.999,027.7718,659,246
2024-09-3012,599.9913,149.9912,549.9913,049.999,062.4938,191,276
2024-09-2712,749.9912,749.9912,449.9912,599.998,749.9933,750,602
2024-09-2611,949.9912,749.9911,949.9912,599.998,749.9968,145,606
2024-09-2511,649.9912,099.9911,599.9911,949.998,298.6032,188,778
2024-09-2411,449.9911,599.9911,399.9911,599.998,055.5519,640,319
2024-09-2311,549.9911,649.9911,449.9911,449.997,951.3844,795,410
2024-09-2011,599.9911,699.9911,499.9911,549.998,020.839,925,640
2024-09-1911,399.9911,499.9911,349.9911,499.997,986.113,661,203
2024-09-1811,449.9911,499.9911,349.9911,399.997,916.669,802,087
2024-09-1711,349.9911,449.9911,249.9911,449.997,951.382,626,706
2024-09-1611,399.9911,449.9911,249.9911,399.997,916.668,936,647
2024-09-1311,349.9911,499.9911,249.9911,399.997,916.666,789,173
2024-09-1211,349.9911,399.9911,249.9911,349.997,881.942,402,210
2024-09-1111,299.9911,349.9911,149.9911,299.997,847.2211,014,424
2024-09-1011,349.9911,399.9911,249.9911,349.997,881.9412,423,465
2024-09-0911,299.9911,399.9911,249.9911,399.997,916.666,454,373
2024-09-0611,299.9911,399.9911,199.9911,399.997,916.665,687,572
2024-09-0511,399.9911,499.9911,299.9911,349.997,881.945,552,500
2024-09-0411,499.9911,499.9911,349.9911,349.997,881.946,796,661
2024-08-3011,599.9911,599.9911,499.9911,599.998,055.555,112,868
2024-08-2911,749.9911,799.9911,549.9911,549.998,020.8340,758,225
2024-08-2811,649.9911,799.9911,499.9911,799.998,194.4423,692,482
2024-08-2714,899.9914,899.9914,799.9914,849.997,932.6940,940,471
2024-08-2614,999.9915,049.9914,849.9914,899.997,959.4053,643,119
2024-08-2314,949.9914,999.9914,799.9914,899.997,959.4033,360,122
2024-08-2215,099.9915,149.9914,899.9914,999.998,012.8211,574,207
← NewerPage 9 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.