Skip to main content
logo
Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,750
+550 (2.02%)
At close: Aug 29, 2025

HOSE:MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202527,450.0028,200.0027,200.0027,750.0027,750.002.02%55,739,760
Aug 28, 202527,400.0027,550.0026,700.0027,200.0027,200.00-0.73%32,502,880
Aug 27, 202528,200.0028,250.0027,400.0027,400.0027,400.00-0.54%40,405,850
Aug 26, 202526,200.0027,600.0026,100.0027,550.0027,550.005.15%41,262,420
Aug 25, 202527,150.0027,300.0025,800.0026,200.0026,200.00-2.60%56,604,310
Aug 22, 202527,750.0028,000.0026,900.0026,900.0026,900.00-4.61%72,987,400
Aug 21, 202528,050.0028,700.0027,750.0028,200.0028,200.001.44%57,200,990
Aug 20, 202528,200.0028,300.0026,850.0027,800.0027,800.00-1.42%77,476,820
Aug 19, 202528,350.0029,400.0027,900.0028,200.0028,200.001.44%54,057,290
Aug 18, 202528,550.0028,600.0027,650.0027,800.0027,800.00-1.59%51,309,950
Aug 15, 202529,500.0029,500.0027,700.0028,250.0028,250.002.36%121,513,400
Aug 14, 202527,600.0027,600.0027,600.0027,600.0027,600.006.98%43,134,610
Aug 13, 202525,400.0025,800.0024,700.0025,800.0025,800.005.11%79,996,180
Aug 12, 202524,469.7024,545.4623,977.2724,545.4624,318.181.89%75,070,868
Aug 11, 202523,333.3324,583.3323,257.5824,090.9123,867.854.09%64,298,665
Aug 8, 202523,446.9723,484.8522,992.4223,143.9422,929.64-0.65%35,340,808
Aug 7, 202523,409.0923,446.9722,992.4223,295.4623,079.760.49%40,582,000
Aug 6, 202523,106.0623,446.9722,878.7923,181.8222,967.173.03%44,300,678
Aug 5, 202521,893.9422,500.0020,946.9722,500.0022,291.676.83%99,562,755
Aug 4, 202520,530.3021,060.6120,492.4221,060.6120,865.602.39%31,058,570
Aug 1, 202520,795.4620,946.9720,492.4220,568.1820,377.74-1.09%28,880,200
Jul 31, 202520,946.9721,060.6120,416.6720,795.4620,602.900.18%37,525,237
Jul 30, 202520,606.0621,098.4920,340.9120,757.5820,565.382.05%45,408,382
Jul 29, 202521,818.1821,856.0620,340.9120,340.9120,152.57-6.61%81,731,469
Jul 28, 202521,553.0321,780.3021,477.2721,780.3021,578.631.05%34,035,249
Jul 25, 202521,590.9121,856.0621,515.1521,553.0321,353.470.18%27,476,024
Jul 24, 202520,871.2121,553.0320,871.2121,515.1521,315.943.65%53,511,084
Jul 23, 202520,606.0620,909.0920,530.3020,757.5820,565.380.92%37,380,420
Jul 22, 202520,378.7920,568.1820,189.3920,568.1820,377.740.74%28,490,272
Jul 21, 202520,681.8220,946.9720,378.7920,416.6720,227.62-0.92%27,411,516
Jul 18, 202520,303.0320,643.9420,151.5220,606.0620,415.261.68%36,930,550
Jul 17, 202520,265.1520,378.7920,113.6420,265.1520,077.510.19%27,814,512
Jul 16, 202520,075.7620,265.1520,037.8820,227.2720,039.980.38%26,215,318
Jul 15, 202520,303.0320,530.3020,151.5220,151.5219,964.93-0.75%28,241,241
Jul 14, 202520,265.1520,378.7920,000.0020,303.0320,115.040.37%25,097,635
Jul 11, 202520,075.7620,378.7920,037.8820,227.2720,039.980.95%29,391,212
Jul 10, 202520,227.2720,227.2720,000.0020,037.8819,852.34-0.56%19,987,558
Jul 9, 202520,113.6420,303.0320,000.0020,151.5219,964.930.76%34,719,286
Jul 8, 202520,075.7620,227.2719,962.1220,000.0019,814.82-22,380,771
Jul 7, 202519,772.7320,075.7619,772.7320,000.0019,814.821.54%25,219,022
Jul 4, 202519,696.9719,734.8519,583.3319,696.9719,514.590.19%19,787,407
Jul 3, 202519,810.6119,962.1219,659.0919,659.0919,477.06-0.38%41,695,566
Jul 2, 202519,734.8519,924.2419,696.9719,734.8519,552.120.19%18,530,490
Jul 1, 202519,621.2119,810.6119,545.4619,696.9719,514.590.78%35,000,077
Jun 30, 202519,507.5819,621.2119,469.7019,545.4619,364.480.39%16,153,064
Jun 27, 202519,621.2119,772.7319,469.7019,469.7019,289.42-0.77%21,384,343
Jun 26, 202519,469.7019,621.2119,318.1819,621.2119,439.531.17%46,274,844
Jun 25, 202519,696.9719,734.8519,393.9419,393.9419,214.37-1.16%30,448,519
Jun 24, 202519,772.7320,000.0019,621.2119,621.2119,439.53-36,826,270
Jun 23, 202519,356.0619,772.7319,318.1819,621.2119,439.530.39%33,592,191