Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam · Delayed Price · Currency is VND 25,050
-450 (-1.76%)
At close: May 19, 2026
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 25,550.00 | 25,600.00 | 25,050.00 | 25,050.00 | 25,050.00 | -1.76% | 31,101,080 |
| May 18, 2026 | 25,650.00 | 25,650.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.58% | 18,848,880 |
| May 15, 2026 | 26,050.00 | 26,050.00 | 25,600.00 | 25,650.00 | 25,650.00 | -0.77% | 24,103,040 |
| May 14, 2026 | 25,850.00 | 26,100.00 | 25,800.00 | 25,850.00 | 25,850.00 | 0.19% | 13,266,100 |
| May 13, 2026 | 25,900.00 | 26,000.00 | 25,750.00 | 25,800.00 | 25,800.00 | -0.39% | 12,677,770 |
| May 12, 2026 | 26,000.00 | 26,100.00 | 25,900.00 | 25,900.00 | 25,900.00 | -0.38% | 11,545,085 |
| May 11, 2026 | 26,200.00 | 26,350.00 | 25,950.00 | 26,000.00 | 26,000.00 | -0.57% | 16,656,000 |
| May 8, 2026 | 26,100.00 | 26,550.00 | 26,050.00 | 26,150.00 | 26,150.00 | 0.19% | 22,450,780 |
| May 7, 2026 | 26,150.00 | 26,300.00 | 26,000.00 | 26,100.00 | 26,100.00 | 0.19% | 17,053,810 |
| May 6, 2026 | 26,000.00 | 26,150.00 | 25,850.00 | 26,050.00 | 26,050.00 | 0.39% | 16,790,993 |
| May 5, 2026 | 26,000.00 | 26,100.00 | 25,750.00 | 25,950.00 | 25,950.00 | -0.57% | 12,812,420 |
| May 4, 2026 | 26,150.00 | 26,400.00 | 26,050.00 | 26,100.00 | 26,100.00 | 0.19% | 10,203,350 |
| Apr 29, 2026 | 26,000.00 | 26,150.00 | 25,850.00 | 26,050.00 | 26,050.00 | 0.19% | 13,315,223 |
| Apr 28, 2026 | 26,200.00 | 26,250.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.76% | 12,610,410 |
| Apr 24, 2026 | 26,400.00 | 26,400.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.76% | 9,187,066 |
| Apr 23, 2026 | 26,200.00 | 27,000.00 | 26,150.00 | 26,400.00 | 26,400.00 | 0.76% | 15,314,828 |
| Apr 22, 2026 | 26,350.00 | 26,400.00 | 26,100.00 | 26,200.00 | 26,200.00 | -0.38% | 8,546,004 |
| Apr 21, 2026 | 26,400.00 | 26,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.19% | 13,760,030 |
| Apr 20, 2026 | 26,450.00 | 26,600.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.38% | 13,322,510 |
| Apr 17, 2026 | 26,300.00 | 26,600.00 | 26,300.00 | 26,450.00 | 26,450.00 | 0.57% | 8,813,219 |
| Apr 16, 2026 | 26,500.00 | 26,600.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.13% | 13,183,878 |
| Apr 15, 2026 | 26,700.00 | 26,850.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.37% | 12,698,300 |
| Apr 14, 2026 | 26,700.00 | 26,800.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.95% | 16,588,584 |
| Apr 13, 2026 | 26,350.00 | 26,650.00 | 26,250.00 | 26,450.00 | 26,450.00 | -0.94% | 17,180,790 |
| Apr 10, 2026 | 26,800.00 | 27,100.00 | 26,650.00 | 26,700.00 | 26,700.00 | 0.75% | 30,815,643 |
| Apr 9, 2026 | 26,500.00 | 26,700.00 | 26,350.00 | 26,500.00 | 26,500.00 | -0.38% | 15,011,748 |
| Apr 8, 2026 | 26,450.00 | 26,650.00 | 26,100.00 | 26,600.00 | 26,600.00 | 3.91% | 37,146,400 |
| Apr 7, 2026 | 25,750.00 | 25,800.00 | 25,450.00 | 25,600.00 | 25,600.00 | -0.19% | 15,357,428 |
| Apr 6, 2026 | 26,000.00 | 26,000.00 | 25,600.00 | 25,650.00 | 25,650.00 | -1.16% | 12,258,740 |
| Apr 3, 2026 | 26,300.00 | 26,450.00 | 25,950.00 | 25,950.00 | 25,950.00 | -1.33% | 12,406,328 |
| Apr 2, 2026 | 26,500.00 | 26,550.00 | 25,900.00 | 26,300.00 | 26,300.00 | -0.75% | 23,756,640 |
| Apr 1, 2026 | 27,000.00 | 27,100.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.19% | 21,326,810 |
| Mar 31, 2026 | 25,950.00 | 26,700.00 | 25,950.00 | 26,450.00 | 26,450.00 | 2.72% | 26,097,290 |
| Mar 30, 2026 | 25,800.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,750.00 | -1.53% | 12,945,400 |
| Mar 27, 2026 | 25,750.00 | 26,200.00 | 25,600.00 | 26,150.00 | 26,150.00 | 1.36% | 18,615,100 |
| Mar 26, 2026 | 26,350.00 | 26,350.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.77% | 16,151,430 |
| Mar 25, 2026 | 25,950.00 | 26,250.00 | 25,850.00 | 26,000.00 | 26,000.00 | 1.56% | 14,497,500 |
| Mar 24, 2026 | 25,750.00 | 26,000.00 | 25,400.00 | 25,600.00 | 25,600.00 | 2.40% | 27,654,430 |
| Mar 23, 2026 | 25,600.00 | 25,650.00 | 24,850.00 | 25,000.00 | 25,000.00 | -3.66% | 39,214,440 |
| Mar 20, 2026 | 26,300.00 | 26,350.00 | 25,950.00 | 25,950.00 | 25,950.00 | -1.70% | 21,740,601 |
| Mar 19, 2026 | 26,050.00 | 26,500.00 | 25,900.00 | 26,400.00 | 26,400.00 | 0.38% | 20,161,860 |
| Mar 18, 2026 | 26,700.00 | 26,900.00 | 25,750.00 | 26,300.00 | 26,300.00 | -0.19% | 25,974,868 |
| Mar 17, 2026 | 26,400.00 | 26,750.00 | 26,250.00 | 26,350.00 | 26,350.00 | 0.96% | 13,959,960 |
| Mar 16, 2026 | 26,150.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.19% | 18,327,350 |
| 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 |