Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam · Delayed Price · Currency is VND 26,350
+250 (0.96%)
At close: Mar 17, 2026
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26,200.00 | 26,500.00 | 25,800.00 | 26,150.00 | 26,150.00 | -0.38% | 27,530,310 |
| Mar 12, 2026 | 26,500.00 | 26,800.00 | 26,000.00 | 26,250.00 | 26,250.00 | -2.05% | 26,900,568 |
| Mar 11, 2026 | 26,550.00 | 27,000.00 | 26,450.00 | 26,800.00 | 26,800.00 | 0.94% | 46,375,140 |
| Mar 10, 2026 | 26,100.00 | 26,550.00 | 25,600.00 | 26,550.00 | 26,550.00 | 6.84% | 45,730,400 |
| Mar 9, 2026 | 24,900.00 | 25,650.00 | 24,850.00 | 24,850.00 | 24,850.00 | -6.93% | 79,179,980 |
| Mar 6, 2026 | 27,100.00 | 27,150.00 | 26,650.00 | 26,700.00 | 26,700.00 | -1.29% | 29,140,540 |
| Mar 5, 2026 | 27,450.00 | 27,550.00 | 27,000.00 | 27,050.00 | 27,050.00 | 0.37% | 17,726,390 |
| Mar 4, 2026 | 27,100.00 | 27,400.00 | 26,350.00 | 26,950.00 | 26,950.00 | -0.37% | 45,627,890 |
| Mar 3, 2026 | 27,750.00 | 27,850.00 | 27,000.00 | 27,050.00 | 27,050.00 | -2.17% | 44,727,590 |
| Mar 2, 2026 | 28,000.00 | 28,200.00 | 27,600.00 | 27,650.00 | 27,650.00 | -2.98% | 54,513,190 |
| Feb 27, 2026 | 28,750.00 | 28,850.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.04% | 19,570,280 |
| Feb 26, 2026 | 28,900.00 | 29,100.00 | 28,450.00 | 28,800.00 | 28,800.00 | 0.17% | 18,285,020 |
| Feb 25, 2026 | 28,500.00 | 29,300.00 | 28,300.00 | 28,750.00 | 28,750.00 | 1.77% | 28,864,730 |
| Feb 24, 2026 | 28,500.00 | 28,500.00 | 28,150.00 | 28,250.00 | 28,250.00 | -0.35% | 27,411,840 |
| Feb 23, 2026 | 28,800.00 | 28,850.00 | 28,300.00 | 28,350.00 | 28,350.00 | 0.18% | 20,860,554 |
| Feb 13, 2026 | 28,600.00 | 28,600.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.18% | 24,032,640 |
| Feb 12, 2026 | 29,300.00 | 29,300.00 | 28,300.00 | 28,350.00 | 28,350.00 | -2.24% | 28,098,840 |
| Feb 11, 2026 | 28,100.00 | 29,500.00 | 28,050.00 | 29,000.00 | 29,000.00 | 4.13% | 104,677,800 |
| Feb 10, 2026 | 27,800.00 | 28,500.00 | 27,500.00 | 27,850.00 | 27,850.00 | 0.91% | 52,693,220 |
| Feb 9, 2026 | 27,800.00 | 28,100.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.91% | 25,454,040 |
| Feb 6, 2026 | 27,000.00 | 28,100.00 | 26,450.00 | 27,350.00 | 27,350.00 | 1.11% | 54,310,337 |
| Feb 5, 2026 | 27,850.00 | 27,900.00 | 27,050.00 | 27,050.00 | 27,050.00 | -2.70% | 25,757,460 |
| Feb 4, 2026 | 27,850.00 | 28,100.00 | 27,550.00 | 27,800.00 | 27,800.00 | 0.36% | 26,863,560 |
| Feb 3, 2026 | 27,500.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,700.00 | 1.47% | 51,673,370 |
| Feb 2, 2026 | 27,200.00 | 27,600.00 | 26,950.00 | 27,300.00 | 27,300.00 | 0.37% | 26,020,410 |
| Jan 30, 2026 | 26,750.00 | 27,200.00 | 26,600.00 | 27,200.00 | 27,200.00 | 1.87% | 28,603,280 |
| Jan 29, 2026 | 26,900.00 | 26,950.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.56% | 19,332,268 |
| Jan 28, 2026 | 26,550.00 | 26,750.00 | 26,200.00 | 26,550.00 | 26,550.00 | 0.19% | 18,494,830 |
| Jan 27, 2026 | 26,150.00 | 26,600.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1.53% | 19,207,760 |
| Jan 26, 2026 | 26,750.00 | 26,850.00 | 26,000.00 | 26,100.00 | 26,100.00 | -3.15% | 32,125,490 |
| Jan 23, 2026 | 26,950.00 | 27,100.00 | 26,650.00 | 26,950.00 | 26,950.00 | - | 23,071,120 |
| Jan 22, 2026 | 27,150.00 | 27,450.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.19% | 18,391,920 |
| Jan 21, 2026 | 27,300.00 | 27,500.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.46% | 27,106,330 |
| Jan 20, 2026 | 27,750.00 | 28,000.00 | 27,100.00 | 27,400.00 | 27,400.00 | -0.36% | 29,423,950 |
| Jan 19, 2026 | 27,200.00 | 27,600.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1.66% | 27,345,750 |
| Jan 16, 2026 | 27,400.00 | 27,700.00 | 27,050.00 | 27,050.00 | 27,050.00 | -0.73% | 20,393,298 |
| Jan 15, 2026 | 27,050.00 | 27,550.00 | 26,800.00 | 27,250.00 | 27,250.00 | 0.37% | 33,829,360 |
| Jan 14, 2026 | 27,600.00 | 27,950.00 | 26,850.00 | 27,150.00 | 27,150.00 | -1.45% | 45,185,050 |
| Jan 13, 2026 | 28,250.00 | 28,300.00 | 27,450.00 | 27,550.00 | 27,550.00 | -2.30% | 47,035,940 |
| Jan 12, 2026 | 27,550.00 | 28,200.00 | 27,550.00 | 28,200.00 | 28,200.00 | 3.30% | 57,117,990 |
| Jan 9, 2026 | 26,750.00 | 27,700.00 | 26,700.00 | 27,300.00 | 27,300.00 | 2.63% | 70,056,109 |
| Jan 8, 2026 | 26,750.00 | 27,150.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.37% | 47,614,730 |
| Jan 7, 2026 | 26,750.00 | 26,850.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.19% | 34,682,030 |
| Jan 6, 2026 | 25,450.00 | 26,750.00 | 25,000.00 | 26,650.00 | 26,650.00 | 5.13% | 72,216,880 |
| Jan 5, 2026 | 25,350.00 | 25,750.00 | 24,000.00 | 25,350.00 | 25,350.00 | 0.20% | 42,133,516 |
| Dec 31, 2025 | 25,000.00 | 25,300.00 | 24,950.00 | 25,300.00 | 25,300.00 | 1.20% | 23,852,000 |
| Dec 30, 2025 | 24,900.00 | 25,200.00 | 24,850.00 | 25,000.00 | 25,000.00 | 0.60% | 12,071,902 |
| Dec 29, 2025 | 24,850.00 | 25,000.00 | 24,700.00 | 24,850.00 | 24,850.00 | - | 15,881,090 |
| Dec 26, 2025 | 24,700.00 | 25,000.00 | 24,200.00 | 24,850.00 | 24,850.00 | -0.60% | 24,404,370 |
| Dec 25, 2025 | 25,250.00 | 25,550.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.19% | 21,679,920 |