Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam · Delayed Price · Currency is VND 26,800
-200 (-0.74%)
At close: Sep 18, 2025
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 26,900.00 | 27,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.37% | 19,258,560 |
| Sep 11, 2025 | 26,800.00 | 26,950.00 | 26,050.00 | 26,700.00 | 26,700.00 | -0.93% | 31,209,020 |
| Sep 10, 2025 | 27,000.00 | 27,550.00 | 26,800.00 | 26,950.00 | 26,950.00 | 1.13% | 28,923,660 |
| Sep 9, 2025 | 26,700.00 | 27,000.00 | 26,300.00 | 26,650.00 | 26,650.00 | -0.19% | 32,919,090 |
| Sep 8, 2025 | 27,200.00 | 27,250.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.55% | 67,938,200 |
| Sep 5, 2025 | 28,500.00 | 28,650.00 | 27,400.00 | 27,400.00 | 27,400.00 | -3.01% | 65,951,330 |
| Sep 4, 2025 | 28,450.00 | 28,600.00 | 28,100.00 | 28,250.00 | 28,250.00 | -0.70% | 28,924,350 |
| Sep 3, 2025 | 27,800.00 | 28,800.00 | 27,500.00 | 28,450.00 | 28,450.00 | 2.52% | 46,703,730 |
| Aug 29, 2025 | 27,450.00 | 28,200.00 | 27,200.00 | 27,750.00 | 27,750.00 | 2.02% | 55,739,760 |
| Aug 28, 2025 | 27,400.00 | 27,550.00 | 26,700.00 | 27,200.00 | 27,200.00 | -0.73% | 32,502,880 |
| Aug 27, 2025 | 28,200.00 | 28,250.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.54% | 40,405,850 |
| Aug 26, 2025 | 26,200.00 | 27,600.00 | 26,100.00 | 27,550.00 | 27,550.00 | 5.15% | 41,262,420 |
| Aug 25, 2025 | 27,150.00 | 27,300.00 | 25,800.00 | 26,200.00 | 26,200.00 | -2.60% | 56,604,310 |
| Aug 22, 2025 | 27,750.00 | 28,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | -4.61% | 72,987,400 |
| Aug 21, 2025 | 28,050.00 | 28,700.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1.44% | 57,200,990 |
| Aug 20, 2025 | 28,200.00 | 28,300.00 | 26,850.00 | 27,800.00 | 27,800.00 | -1.42% | 77,476,820 |
| Aug 19, 2025 | 28,350.00 | 29,400.00 | 27,900.00 | 28,200.00 | 28,200.00 | 1.44% | 54,057,290 |
| Aug 18, 2025 | 28,550.00 | 28,600.00 | 27,650.00 | 27,800.00 | 27,800.00 | -1.59% | 51,309,950 |
| Aug 15, 2025 | 29,500.00 | 29,500.00 | 27,700.00 | 28,250.00 | 28,250.00 | 2.36% | 121,513,400 |
| Aug 14, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 6.98% | 43,134,610 |
| Aug 13, 2025 | 25,400.00 | 25,800.00 | 24,700.00 | 25,800.00 | 25,800.00 | 5.11% | 79,996,180 |
| Aug 12, 2025 | 24,469.70 | 24,545.46 | 23,977.27 | 24,545.46 | 24,318.18 | 1.89% | 75,070,868 |
| Aug 11, 2025 | 23,333.33 | 24,583.33 | 23,257.58 | 24,090.91 | 23,867.85 | 4.09% | 64,298,665 |
| Aug 8, 2025 | 23,446.97 | 23,484.85 | 22,992.42 | 23,143.94 | 22,929.64 | -0.65% | 35,340,808 |
| Aug 7, 2025 | 23,409.09 | 23,446.97 | 22,992.42 | 23,295.46 | 23,079.76 | 0.49% | 40,582,000 |
| Aug 6, 2025 | 23,106.06 | 23,446.97 | 22,878.79 | 23,181.82 | 22,967.17 | 3.03% | 44,300,678 |
| Aug 5, 2025 | 21,893.94 | 22,500.00 | 20,946.97 | 22,500.00 | 22,291.67 | 6.83% | 99,562,755 |
| Aug 4, 2025 | 20,530.30 | 21,060.61 | 20,492.42 | 21,060.61 | 20,865.60 | 2.39% | 31,058,570 |
| Aug 1, 2025 | 20,795.46 | 20,946.97 | 20,492.42 | 20,568.18 | 20,377.74 | -1.09% | 28,880,200 |
| Jul 31, 2025 | 20,946.97 | 21,060.61 | 20,416.67 | 20,795.46 | 20,602.90 | 0.18% | 37,525,237 |
| Jul 30, 2025 | 20,606.06 | 21,098.49 | 20,340.91 | 20,757.58 | 20,565.38 | 2.05% | 45,408,382 |
| Jul 29, 2025 | 21,818.18 | 21,856.06 | 20,340.91 | 20,340.91 | 20,152.57 | -6.61% | 81,731,469 |
| Jul 28, 2025 | 21,553.03 | 21,780.30 | 21,477.27 | 21,780.30 | 21,578.63 | 1.05% | 34,035,249 |
| Jul 25, 2025 | 21,590.91 | 21,856.06 | 21,515.15 | 21,553.03 | 21,353.47 | 0.18% | 27,476,024 |
| Jul 24, 2025 | 20,871.21 | 21,553.03 | 20,871.21 | 21,515.15 | 21,315.94 | 3.65% | 53,511,084 |
| Jul 23, 2025 | 20,606.06 | 20,909.09 | 20,530.30 | 20,757.58 | 20,565.38 | 0.92% | 37,380,420 |
| Jul 22, 2025 | 20,378.79 | 20,568.18 | 20,189.39 | 20,568.18 | 20,377.74 | 0.74% | 28,490,272 |
| Jul 21, 2025 | 20,681.82 | 20,946.97 | 20,378.79 | 20,416.67 | 20,227.62 | -0.92% | 27,411,516 |
| Jul 18, 2025 | 20,303.03 | 20,643.94 | 20,151.52 | 20,606.06 | 20,415.26 | 1.68% | 36,930,550 |
| Jul 17, 2025 | 20,265.15 | 20,378.79 | 20,113.64 | 20,265.15 | 20,077.51 | 0.19% | 27,814,512 |
| Jul 16, 2025 | 20,075.76 | 20,265.15 | 20,037.88 | 20,227.27 | 20,039.98 | 0.38% | 26,215,318 |
| Jul 15, 2025 | 20,303.03 | 20,530.30 | 20,151.52 | 20,151.52 | 19,964.93 | -0.75% | 28,241,241 |
| Jul 14, 2025 | 20,265.15 | 20,378.79 | 20,000.00 | 20,303.03 | 20,115.04 | 0.37% | 25,097,635 |
| Jul 11, 2025 | 20,075.76 | 20,378.79 | 20,037.88 | 20,227.27 | 20,039.98 | 0.95% | 29,391,212 |
| Jul 10, 2025 | 20,227.27 | 20,227.27 | 20,000.00 | 20,037.88 | 19,852.34 | -0.56% | 19,987,558 |
| Jul 9, 2025 | 20,113.64 | 20,303.03 | 20,000.00 | 20,151.52 | 19,964.93 | 0.76% | 34,719,286 |