Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam · Delayed Price · Currency is VND 22,850
-300 (-1.30%)
At close: Nov 25, 2025
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 23,250.00 | 23,250.00 | 23,000.00 | 23,200.00 | 23,200.00 | -0.64% | 26,886,040 |
| Nov 20, 2025 | 23,700.00 | 23,700.00 | 23,300.00 | 23,350.00 | 23,350.00 | -0.64% | 15,110,000 |
| Nov 19, 2025 | 23,750.00 | 23,800.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.84% | 17,691,480 |
| Nov 18, 2025 | 23,800.00 | 23,950.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.42% | 19,538,840 |
| Nov 17, 2025 | 23,600.00 | 23,950.00 | 23,600.00 | 23,800.00 | 23,800.00 | 1.28% | 17,020,930 |
| Nov 14, 2025 | 23,450.00 | 23,650.00 | 23,300.00 | 23,500.00 | 23,500.00 | - | 16,604,120 |
| Nov 13, 2025 | 23,750.00 | 23,800.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 19,659,540 |
| Nov 12, 2025 | 23,350.00 | 23,800.00 | 23,200.00 | 23,700.00 | 23,700.00 | 2.16% | 17,656,290 |
| Nov 11, 2025 | 23,150.00 | 23,350.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.43% | 15,240,350 |
| Nov 10, 2025 | 23,300.00 | 23,600.00 | 23,050.00 | 23,100.00 | 23,100.00 | -0.86% | 17,070,010 |
| Nov 7, 2025 | 23,750.00 | 23,750.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.69% | 21,383,030 |
| Nov 6, 2025 | 24,000.00 | 24,100.00 | 23,600.00 | 23,700.00 | 23,700.00 | -0.84% | 10,946,220 |
| Nov 5, 2025 | 24,000.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.42% | 15,068,990 |
| Nov 4, 2025 | 23,500.00 | 24,350.00 | 23,200.00 | 24,000.00 | 24,000.00 | 3.90% | 38,789,040 |
| Nov 3, 2025 | 23,700.00 | 24,000.00 | 23,100.00 | 23,100.00 | 23,100.00 | -2.12% | 31,441,710 |
| Oct 31, 2025 | 23,800.00 | 24,100.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.46% | 20,228,190 |
| Oct 30, 2025 | 24,400.00 | 24,400.00 | 23,850.00 | 23,950.00 | 23,950.00 | -1.64% | 27,235,650 |
| Oct 29, 2025 | 24,200.00 | 24,600.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.46% | 28,514,760 |
| Oct 28, 2025 | 23,800.00 | 24,000.00 | 23,150.00 | 24,000.00 | 24,000.00 | 0.84% | 49,595,890 |
| Oct 27, 2025 | 24,550.00 | 24,650.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.46% | 53,104,700 |
| Oct 24, 2025 | 25,150.00 | 25,150.00 | 24,350.00 | 24,400.00 | 24,400.00 | -3.17% | 46,429,010 |
| Oct 23, 2025 | 25,500.00 | 25,700.00 | 25,200.00 | 25,200.00 | 25,200.00 | -0.98% | 20,633,580 |
| Oct 22, 2025 | 25,600.00 | 25,650.00 | 24,800.00 | 25,450.00 | 25,450.00 | 0.59% | 29,656,130 |
| Oct 21, 2025 | 25,350.00 | 26,000.00 | 24,800.00 | 25,300.00 | 25,300.00 | 0.20% | 54,250,420 |
| Oct 20, 2025 | 26,950.00 | 27,100.00 | 25,250.00 | 25,250.00 | 25,250.00 | -6.83% | 74,615,950 |
| Oct 17, 2025 | 27,250.00 | 27,800.00 | 27,100.00 | 27,100.00 | 27,100.00 | -0.37% | 43,608,600 |
| Oct 16, 2025 | 27,300.00 | 27,550.00 | 27,150.00 | 27,200.00 | 27,200.00 | -0.18% | 32,692,530 |
| Oct 15, 2025 | 27,150.00 | 27,650.00 | 27,100.00 | 27,250.00 | 27,250.00 | 0.74% | 31,803,660 |
| Oct 14, 2025 | 27,500.00 | 27,700.00 | 27,050.00 | 27,050.00 | 27,050.00 | -1.10% | 57,000,280 |
| Oct 13, 2025 | 27,150.00 | 27,400.00 | 27,000.00 | 27,350.00 | 27,350.00 | -0.36% | 46,685,390 |
| Oct 10, 2025 | 27,400.00 | 27,750.00 | 27,200.00 | 27,450.00 | 27,450.00 | 0.37% | 57,311,050 |
| Oct 9, 2025 | 27,000.00 | 27,400.00 | 26,850.00 | 27,350.00 | 27,350.00 | 1.86% | 39,953,850 |
| Oct 8, 2025 | 27,200.00 | 27,300.00 | 26,850.00 | 26,850.00 | 26,850.00 | - | 32,615,950 |
| Oct 7, 2025 | 27,500.00 | 27,550.00 | 26,850.00 | 26,850.00 | 26,850.00 | -1.83% | 23,524,810 |
| Oct 6, 2025 | 26,950.00 | 27,500.00 | 26,650.00 | 27,350.00 | 27,350.00 | 3.01% | 39,011,720 |
| Oct 3, 2025 | 26,700.00 | 26,800.00 | 26,400.00 | 26,550.00 | 26,550.00 | -0.93% | 14,628,500 |
| Oct 2, 2025 | 26,500.00 | 27,350.00 | 26,450.00 | 26,800.00 | 26,800.00 | 1.52% | 47,639,700 |
| Oct 1, 2025 | 26,250.00 | 26,600.00 | 26,150.00 | 26,400.00 | 26,400.00 | 0.76% | 11,660,800 |
| Sep 30, 2025 | 26,200.00 | 26,600.00 | 26,050.00 | 26,200.00 | 26,200.00 | 0.19% | 20,531,240 |
| Sep 29, 2025 | 26,250.00 | 26,350.00 | 26,100.00 | 26,150.00 | 26,150.00 | -0.38% | 16,407,990 |
| Sep 26, 2025 | 26,500.00 | 26,700.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.13% | 13,168,930 |
| Sep 25, 2025 | 27,000.00 | 27,000.00 | 26,400.00 | 26,550.00 | 26,550.00 | -0.93% | 17,414,330 |
| Sep 24, 2025 | 26,350.00 | 26,800.00 | 25,900.00 | 26,800.00 | 26,800.00 | 1.71% | 22,770,090 |
| Sep 23, 2025 | 26,450.00 | 26,550.00 | 26,150.00 | 26,350.00 | 26,350.00 | 0.76% | 10,123,740 |
| Sep 22, 2025 | 26,550.00 | 26,600.00 | 26,100.00 | 26,150.00 | 26,150.00 | -1.88% | 26,449,620 |
| Sep 19, 2025 | 26,950.00 | 26,950.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.56% | 14,507,850 |
| Sep 18, 2025 | 26,950.00 | 27,100.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.74% | 17,746,810 |
| Sep 17, 2025 | 27,400.00 | 27,550.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.82% | 16,349,600 |
| Sep 16, 2025 | 27,100.00 | 27,850.00 | 27,050.00 | 27,500.00 | 27,500.00 | 2.42% | 51,409,480 |
| Sep 15, 2025 | 26,750.00 | 26,850.00 | 26,550.00 | 26,850.00 | 26,850.00 | 0.94% | 21,521,880 |