Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam · Delayed Price · Currency is VND 19,850
-150 (-0.75%)
At close: Sep 24, 2026
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20,000.00 | 20,100.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.75% | 8,512,464 |
| Sep 23, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 8,960,540 |
| Sep 22, 2026 | 20,150.00 | 20,200.00 | 19,950.00 | 20,100.00 | 20,100.00 | -0.50% | 10,131,512 |
| Sep 21, 2026 | 20,150.00 | 20,200.00 | 19,900.00 | 20,200.00 | 20,200.00 | 1.51% | 13,993,415 |
| Sep 18, 2026 | 20,550.00 | 20,600.00 | 19,900.00 | 19,900.00 | 19,900.00 | -3.16% | 17,311,422 |
| Sep 17, 2026 | 20,150.00 | 20,550.00 | 20,100.00 | 20,550.00 | 20,550.00 | 1.23% | 16,533,105 |
| Sep 16, 2026 | 20,050.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.50% | 9,813,470 |
| Sep 15, 2026 | 19,750.00 | 20,150.00 | 19,750.00 | 20,000.00 | 20,000.00 | 1.52% | 16,156,127 |
| Sep 14, 2026 | 19,750.00 | 19,950.00 | 19,600.00 | 19,700.00 | 19,700.00 | -0.25% | 16,835,885 |
| Sep 11, 2026 | 20,000.00 | 20,050.00 | 19,750.00 | 19,750.00 | 19,750.00 | -1.74% | 25,935,763 |
| Sep 10, 2026 | 20,200.00 | 20,250.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.50% | 8,489,645 |
| Sep 9, 2026 | 20,150.00 | 20,250.00 | 19,950.00 | 20,200.00 | 20,200.00 | 0.25% | 12,212,331 |
| Sep 8, 2026 | 20,200.00 | 20,250.00 | 20,100.00 | 20,150.00 | 20,150.00 | -0.25% | 7,487,467 |
| Sep 7, 2026 | 20,550.00 | 20,650.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.70% | 14,237,716 |
| Sep 4, 2026 | 20,600.00 | 20,850.00 | 20,550.00 | 20,550.00 | 20,550.00 | -0.24% | 8,895,914 |
| Sep 3, 2026 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -2.14% | 11,730,350 |
| Aug 28, 2026 | 21,050.00 | 21,050.00 | 20,850.00 | 21,050.00 | 21,050.00 | - | 8,710,543 |
| Aug 27, 2026 | 21,050.00 | 21,200.00 | 20,850.00 | 21,050.00 | 21,050.00 | - | 8,840,733 |
| Aug 26, 2026 | 20,650.00 | 21,200.00 | 20,500.00 | 21,050.00 | 21,050.00 | 1.94% | 18,786,041 |
| Aug 25, 2026 | 20,750.00 | 20,950.00 | 20,650.00 | 20,650.00 | 20,650.00 | -0.48% | 10,697,173 |
| Aug 24, 2026 | 21,050.00 | 21,200.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.48% | 11,164,860 |
| Aug 21, 2026 | 20,300.00 | 20,850.00 | 20,100.00 | 20,850.00 | 20,850.00 | 2.71% | 18,637,680 |
| Aug 20, 2026 | 20,000.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.75% | 12,047,390 |
| Aug 19, 2026 | 19,950.00 | 20,000.00 | 19,850.00 | 19,950.00 | 19,950.00 | - | 5,093,520 |
| Aug 18, 2026 | 19,900.00 | 20,050.00 | 19,850.00 | 19,950.00 | 19,950.00 | 0.25% | 7,121,202 |
| Aug 17, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 7,994,689 |
| Aug 14, 2026 | 20,150.00 | 20,250.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.74% | 12,103,740 |
| Aug 13, 2026 | 20,500.00 | 20,550.00 | 20,150.00 | 20,150.00 | 20,150.00 | -1.47% | 12,482,880 |
| Aug 12, 2026 | 20,400.00 | 20,500.00 | 20,350.00 | 20,450.00 | 20,450.00 | 0.49% | 9,008,377 |
| Aug 11, 2026 | 20,500.00 | 20,550.00 | 20,350.00 | 20,350.00 | 20,350.00 | 1.95% | 19,170,529 |
| Aug 10, 2026 | 21,000.00 | 21,260.87 | 20,826.09 | 21,086.96 | 19,960.47 | 0.41% | 32,777,132 |
| Aug 7, 2026 | 20,782.61 | 21,173.91 | 20,739.13 | 21,000.00 | 19,878.16 | 1.05% | 10,920,693 |
| Aug 6, 2026 | 21,130.44 | 21,173.91 | 20,695.65 | 20,782.61 | 19,672.39 | -1.65% | 11,058,143 |
| Aug 5, 2026 | 21,304.35 | 21,304.35 | 20,913.04 | 21,130.44 | 20,001.63 | -0.41% | 16,213,040 |
| Aug 4, 2026 | 20,956.52 | 21,260.87 | 20,869.57 | 21,217.39 | 20,083.94 | 1.67% | 22,806,197 |
| Aug 3, 2026 | 19,782.61 | 20,913.04 | 19,782.61 | 20,869.57 | 19,754.70 | 6.67% | 26,190,780 |
| Jul 31, 2026 | 19,869.57 | 20,130.44 | 19,565.22 | 19,565.22 | 18,520.03 | - | 13,982,533 |
| Jul 30, 2026 | 19,173.91 | 19,652.17 | 19,173.91 | 19,565.22 | 18,520.03 | 1.81% | 12,915,814 |
| Jul 29, 2026 | 19,304.35 | 19,304.35 | 19,086.96 | 19,217.39 | 18,190.78 | -0.23% | 10,178,229 |
| Jul 28, 2026 | 18,695.65 | 19,260.87 | 18,565.22 | 19,260.87 | 18,231.94 | 2.31% | 19,985,601 |
| Jul 27, 2026 | 19,086.96 | 19,304.35 | 18,826.09 | 18,826.09 | 17,820.38 | -1.14% | 18,209,975 |
| Jul 24, 2026 | 19,173.91 | 19,217.39 | 18,869.57 | 19,043.48 | 18,026.16 | -0.68% | 12,025,428 |
| Jul 23, 2026 | 19,391.30 | 19,739.13 | 18,782.61 | 19,173.91 | 18,149.63 | -1.34% | 24,700,308 |
| Jul 22, 2026 | 19,826.09 | 20,173.91 | 19,434.78 | 19,434.78 | 18,396.56 | -1.54% | 24,416,793 |
| Jul 21, 2026 | 19,739.13 | 20,043.48 | 19,652.17 | 19,739.13 | 18,684.65 | -0.44% | 18,366,464 |
| Jul 20, 2026 | 20,521.74 | 20,608.70 | 19,826.09 | 19,826.09 | 18,766.96 | -4.00% | 23,771,535 |
| Jul 17, 2026 | 20,913.04 | 20,956.52 | 20,652.17 | 20,652.17 | 19,548.92 | -1.66% | 12,034,733 |
| Jul 16, 2026 | 20,826.09 | 21,086.96 | 20,434.78 | 21,000.00 | 19,878.16 | 0.84% | 17,094,479 |
| Jul 15, 2026 | 21,086.96 | 21,260.87 | 20,826.09 | 20,826.09 | 19,713.54 | -2.44% | 15,485,062 |
| Jul 14, 2026 | 20,869.57 | 21,347.83 | 20,869.57 | 21,347.83 | 20,207.41 | 0.41% | 14,781,518 |