Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam · Delayed Price · Currency is VND 27,050
-300 (-1.10%)
At close: Oct 14, 2025
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 27,500.00 | 27,700.00 | 27,050.00 | 27,050.00 | 27,050.00 | -1.10% | 57,000,288 |
| 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 |
| 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 |