Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam · Delayed Price · Currency is VND 27,150
-300 (-1.09%)
At close: Aug 1, 2025
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27,450.00 | 27,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | -1.09% | 21,878,940 |
| Jul 31, 2025 | 27,650.00 | 27,800.00 | 26,950.00 | 27,450.00 | 27,450.00 | 0.18% | 28,428,210 |
| Jul 30, 2025 | 27,200.00 | 27,850.00 | 26,850.00 | 27,400.00 | 27,400.00 | 2.05% | 34,400,290 |
| Jul 29, 2025 | 28,800.00 | 28,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | -6.61% | 61,917,780 |
| Jul 28, 2025 | 28,450.00 | 28,750.00 | 28,350.00 | 28,750.00 | 28,750.00 | 1.05% | 25,784,280 |
| Jul 25, 2025 | 28,500.00 | 28,850.00 | 28,400.00 | 28,450.00 | 28,450.00 | 0.18% | 20,815,170 |
| Jul 24, 2025 | 27,550.00 | 28,450.00 | 27,550.00 | 28,400.00 | 28,400.00 | 3.65% | 40,538,700 |
| Jul 23, 2025 | 27,200.00 | 27,600.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.92% | 28,318,500 |
| Jul 22, 2025 | 26,900.00 | 27,150.00 | 26,650.00 | 27,150.00 | 27,150.00 | 0.74% | 21,583,540 |
| Jul 21, 2025 | 27,300.00 | 27,650.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.92% | 20,766,300 |
| Jul 18, 2025 | 26,800.00 | 27,250.00 | 26,600.00 | 27,200.00 | 27,200.00 | 1.68% | 27,977,690 |
| Jul 17, 2025 | 26,750.00 | 26,900.00 | 26,550.00 | 26,750.00 | 26,750.00 | 0.19% | 21,071,600 |
| Jul 16, 2025 | 26,500.00 | 26,750.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.38% | 19,860,090 |
| Jul 15, 2025 | 26,800.00 | 27,100.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.75% | 21,394,880 |
| Jul 14, 2025 | 26,750.00 | 26,900.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.37% | 19,013,360 |
| Jul 11, 2025 | 26,500.00 | 26,900.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.95% | 22,266,070 |
| Jul 10, 2025 | 26,700.00 | 26,700.00 | 26,400.00 | 26,450.00 | 26,450.00 | -0.56% | 15,142,090 |
| Jul 9, 2025 | 26,550.00 | 26,800.00 | 26,400.00 | 26,600.00 | 26,600.00 | 0.76% | 26,302,490 |
| Jul 8, 2025 | 26,500.00 | 26,700.00 | 26,350.00 | 26,400.00 | 26,400.00 | - | 16,955,130 |
| Jul 7, 2025 | 26,100.00 | 26,500.00 | 26,100.00 | 26,400.00 | 26,400.00 | 1.54% | 19,105,320 |
| Jul 4, 2025 | 26,000.00 | 26,050.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.19% | 14,990,460 |
| Jul 3, 2025 | 26,150.00 | 26,350.00 | 25,950.00 | 25,950.00 | 25,950.00 | -0.38% | 31,587,550 |
| Jul 2, 2025 | 26,050.00 | 26,300.00 | 26,000.00 | 26,050.00 | 26,050.00 | 0.19% | 14,038,250 |
| Jul 1, 2025 | 25,900.00 | 26,150.00 | 25,800.00 | 26,000.00 | 26,000.00 | 0.78% | 26,515,210 |
| Jun 30, 2025 | 25,750.00 | 25,900.00 | 25,700.00 | 25,800.00 | 25,800.00 | 0.39% | 12,237,170 |
| Jun 27, 2025 | 25,900.00 | 26,100.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.77% | 16,200,260 |
| Jun 26, 2025 | 25,700.00 | 25,900.00 | 25,500.00 | 25,900.00 | 25,900.00 | 1.17% | 35,056,700 |
| Jun 25, 2025 | 26,000.00 | 26,050.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.16% | 23,067,060 |
| Jun 24, 2025 | 26,100.00 | 26,400.00 | 25,900.00 | 25,900.00 | 25,900.00 | - | 27,898,690 |
| Jun 23, 2025 | 25,550.00 | 26,100.00 | 25,500.00 | 25,900.00 | 25,900.00 | 0.39% | 25,448,630 |
| Jun 20, 2025 | 25,200.00 | 26,150.00 | 25,150.00 | 25,800.00 | 25,800.00 | 2.79% | 52,152,490 |
| Jun 19, 2025 | 25,200.00 | 25,200.00 | 24,950.00 | 25,100.00 | 25,100.00 | 0.20% | 15,698,820 |
| Jun 18, 2025 | 25,100.00 | 25,300.00 | 24,900.00 | 25,050.00 | 25,050.00 | 0.20% | 26,987,930 |
| Jun 17, 2025 | 25,250.00 | 25,400.00 | 24,850.00 | 25,000.00 | 25,000.00 | -0.40% | 23,018,590 |
| Jun 16, 2025 | 24,850.00 | 25,200.00 | 24,800.00 | 25,100.00 | 25,100.00 | 1.01% | 22,943,730 |
| Jun 13, 2025 | 24,450.00 | 25,000.00 | 24,400.00 | 24,850.00 | 24,850.00 | 0.61% | 49,394,560 |
| Jun 12, 2025 | 24,300.00 | 24,700.00 | 24,300.00 | 24,700.00 | 24,700.00 | 1.86% | 22,560,570 |
| Jun 11, 2025 | 24,200.00 | 24,300.00 | 24,150.00 | 24,250.00 | 24,250.00 | 0.21% | 6,227,975 |
| Jun 10, 2025 | 24,300.00 | 24,550.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.21% | 13,005,270 |
| Jun 9, 2025 | 24,150.00 | 24,300.00 | 24,100.00 | 24,250.00 | 24,250.00 | 0.41% | 13,208,980 |
| Jun 6, 2025 | 24,350.00 | 24,400.00 | 24,150.00 | 24,150.00 | 24,150.00 | -1.02% | 18,521,610 |
| Jun 5, 2025 | 24,550.00 | 24,650.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.61% | 10,153,410 |
| Jun 4, 2025 | 24,750.00 | 24,800.00 | 24,500.00 | 24,550.00 | 24,550.00 | -0.61% | 14,251,280 |
| Jun 3, 2025 | 24,650.00 | 24,800.00 | 24,650.00 | 24,700.00 | 24,700.00 | 0.41% | 19,308,580 |
| Jun 2, 2025 | 24,450.00 | 24,700.00 | 24,150.00 | 24,600.00 | 24,600.00 | 1.03% | 19,380,250 |
| May 30, 2025 | 24,650.00 | 24,650.00 | 24,350.00 | 24,350.00 | 24,350.00 | -0.61% | 17,863,850 |
| May 29, 2025 | 24,750.00 | 24,750.00 | 24,450.00 | 24,500.00 | 24,500.00 | -0.41% | 12,871,320 |
| May 28, 2025 | 24,850.00 | 24,850.00 | 24,550.00 | 24,600.00 | 24,600.00 | -0.61% | 14,391,400 |
| May 27, 2025 | 25,000.00 | 25,000.00 | 24,650.00 | 24,750.00 | 24,750.00 | -0.20% | 17,825,340 |
| May 26, 2025 | 24,700.00 | 24,800.00 | 24,000.00 | 24,800.00 | 24,800.00 | 0.61% | 20,746,580 |