Skip to main content
logo
Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
24,000
+900 (3.90%)
At close: Nov 4, 2025

HOSE:MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202523,500.0024,350.0023,200.0024,000.0024,000.003.90%38,789,040
Nov 3, 202523,700.0024,000.0023,100.0023,100.0023,100.00-2.12%31,441,710
Oct 31, 202523,800.0024,100.0023,600.0023,600.0023,600.00-1.46%20,228,190
Oct 30, 202524,400.0024,400.0023,850.0023,950.0023,950.00-1.64%27,235,650
Oct 29, 202524,200.0024,600.0024,050.0024,350.0024,350.001.46%28,514,760
Oct 28, 202523,800.0024,000.0023,150.0024,000.0024,000.000.84%49,595,890
Oct 27, 202524,550.0024,650.0023,800.0023,800.0023,800.00-2.46%53,104,700
Oct 24, 202525,150.0025,150.0024,350.0024,400.0024,400.00-3.17%46,429,010
Oct 23, 202525,500.0025,700.0025,200.0025,200.0025,200.00-0.98%20,633,580
Oct 22, 202525,600.0025,650.0024,800.0025,450.0025,450.000.59%29,656,130
Oct 21, 202525,350.0026,000.0024,800.0025,300.0025,300.000.20%54,250,420
Oct 20, 202526,950.0027,100.0025,250.0025,250.0025,250.00-6.83%74,615,950
Oct 17, 202527,250.0027,800.0027,100.0027,100.0027,100.00-0.37%43,608,600
Oct 16, 202527,300.0027,550.0027,150.0027,200.0027,200.00-0.18%32,692,530
Oct 15, 202527,150.0027,650.0027,100.0027,250.0027,250.000.74%31,803,660
Oct 14, 202527,500.0027,700.0027,050.0027,050.0027,050.00-1.10%57,000,280
Oct 13, 202527,150.0027,400.0027,000.0027,350.0027,350.00-0.36%46,685,390
Oct 10, 202527,400.0027,750.0027,200.0027,450.0027,450.000.37%57,311,050
Oct 9, 202527,000.0027,400.0026,850.0027,350.0027,350.001.86%39,953,850
Oct 8, 202527,200.0027,300.0026,850.0026,850.0026,850.00-32,615,950
Oct 7, 202527,500.0027,550.0026,850.0026,850.0026,850.00-1.83%23,524,810
Oct 6, 202526,950.0027,500.0026,650.0027,350.0027,350.003.01%39,011,720
Oct 3, 202526,700.0026,800.0026,400.0026,550.0026,550.00-0.93%14,628,500
Oct 2, 202526,500.0027,350.0026,450.0026,800.0026,800.001.52%47,639,700
Oct 1, 202526,250.0026,600.0026,150.0026,400.0026,400.000.76%11,660,800
Sep 30, 202526,200.0026,600.0026,050.0026,200.0026,200.000.19%20,531,240
Sep 29, 202526,250.0026,350.0026,100.0026,150.0026,150.00-0.38%16,407,990
Sep 26, 202526,500.0026,700.0026,250.0026,250.0026,250.00-1.13%13,168,930
Sep 25, 202527,000.0027,000.0026,400.0026,550.0026,550.00-0.93%17,414,330
Sep 24, 202526,350.0026,800.0025,900.0026,800.0026,800.001.71%22,770,090
Sep 23, 202526,450.0026,550.0026,150.0026,350.0026,350.000.76%10,123,740
Sep 22, 202526,550.0026,600.0026,100.0026,150.0026,150.00-1.88%26,449,620
Sep 19, 202526,950.0026,950.0026,500.0026,650.0026,650.00-0.56%14,507,850
Sep 18, 202526,950.0027,100.0026,600.0026,800.0026,800.00-0.74%17,746,810
Sep 17, 202527,400.0027,550.0027,000.0027,000.0027,000.00-1.82%16,349,600
Sep 16, 202527,100.0027,850.0027,050.0027,500.0027,500.002.42%51,409,480
Sep 15, 202526,750.0026,850.0026,550.0026,850.0026,850.000.94%21,521,880
Sep 12, 202526,900.0027,000.0026,600.0026,600.0026,600.00-0.37%19,258,560
Sep 11, 202526,800.0026,950.0026,050.0026,700.0026,700.00-0.93%31,209,020
Sep 10, 202527,000.0027,550.0026,800.0026,950.0026,950.001.13%28,923,660
Sep 9, 202526,700.0027,000.0026,300.0026,650.0026,650.00-0.19%32,919,090
Sep 8, 202527,200.0027,250.0026,700.0026,700.0026,700.00-2.55%67,938,200
Sep 5, 202528,500.0028,650.0027,400.0027,400.0027,400.00-3.01%65,951,330
Sep 4, 202528,450.0028,600.0028,100.0028,250.0028,250.00-0.70%28,924,350
Sep 3, 202527,800.0028,800.0027,500.0028,450.0028,450.002.52%46,703,730
Aug 29, 202527,450.0028,200.0027,200.0027,750.0027,750.002.02%55,739,760
Aug 28, 202527,400.0027,550.0026,700.0027,200.0027,200.00-0.73%32,502,880
Aug 27, 202528,200.0028,250.0027,400.0027,400.0027,400.00-0.54%40,405,850
Aug 26, 202526,200.0027,600.0026,100.0027,550.0027,550.005.15%41,262,420
Aug 25, 202527,150.0027,300.0025,800.0026,200.0026,200.00-2.60%56,604,310