Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam · Delayed Price · Currency is VND 22,800
-950 (-4.00%)
At close: Jul 20, 2026
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24,050.00 | 24,100.00 | 23,750.00 | 23,750.00 | 23,750.00 | -1.66% | 10,464,986 |
| Jul 16, 2026 | 23,950.00 | 24,250.00 | 23,500.00 | 24,150.00 | 24,150.00 | 0.84% | 14,864,765 |
| Jul 15, 2026 | 24,250.00 | 24,450.00 | 23,950.00 | 23,950.00 | 23,950.00 | -2.44% | 13,465,272 |
| Jul 14, 2026 | 24,000.00 | 24,550.00 | 24,000.00 | 24,550.00 | 24,550.00 | 0.41% | 12,853,490 |
| Jul 13, 2026 | 24,600.00 | 24,650.00 | 24,000.00 | 24,450.00 | 24,450.00 | -0.81% | 16,968,860 |
| Jul 10, 2026 | 24,600.00 | 25,000.00 | 24,550.00 | 24,650.00 | 24,650.00 | 0.20% | 12,143,330 |
| Jul 9, 2026 | 24,950.00 | 25,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.60% | 11,250,720 |
| Jul 8, 2026 | 25,750.00 | 26,150.00 | 25,700.00 | 26,000.00 | 25,000.00 | 0.97% | 20,281,943 |
| Jul 7, 2026 | 25,400.00 | 25,750.00 | 25,300.00 | 25,750.00 | 24,759.62 | 1.78% | 12,397,938 |
| Jul 6, 2026 | 25,700.00 | 25,800.00 | 25,250.00 | 25,300.00 | 24,326.92 | -1.17% | 12,929,901 |
| Jul 3, 2026 | 25,800.00 | 25,800.00 | 25,400.00 | 25,600.00 | 24,615.38 | -0.19% | 13,583,222 |
| Jul 2, 2026 | 25,800.00 | 25,900.00 | 25,600.00 | 25,650.00 | 24,663.46 | -0.39% | 10,132,270 |
| Jul 1, 2026 | 25,300.00 | 25,750.00 | 25,300.00 | 25,750.00 | 24,759.62 | 2.18% | 23,048,852 |
| Jun 30, 2026 | 25,100.00 | 25,250.00 | 25,050.00 | 25,200.00 | 24,230.77 | 0.40% | 13,549,710 |
| Jun 29, 2026 | 24,850.00 | 25,250.00 | 24,800.00 | 25,100.00 | 24,134.62 | 1.41% | 15,831,551 |
| Jun 26, 2026 | 24,700.00 | 24,800.00 | 24,650.00 | 24,750.00 | 23,798.08 | 0.20% | 6,923,946 |
| Jun 25, 2026 | 24,800.00 | 24,900.00 | 24,700.00 | 24,700.00 | 23,750.00 | -0.40% | 7,598,975 |
| Jun 24, 2026 | 24,850.00 | 24,950.00 | 24,650.00 | 24,800.00 | 23,846.15 | - | 12,688,009 |
| Jun 23, 2026 | 24,950.00 | 25,300.00 | 24,750.00 | 24,800.00 | 23,846.15 | - | 19,060,637 |
| Jun 22, 2026 | 25,050.00 | 25,100.00 | 24,800.00 | 24,800.00 | 23,846.15 | -0.80% | 7,809,036 |
| Jun 19, 2026 | 25,250.00 | 25,250.00 | 25,000.00 | 25,000.00 | 24,038.46 | -0.99% | 7,529,502 |
| Jun 18, 2026 | 25,200.00 | 25,300.00 | 25,150.00 | 25,250.00 | 24,278.85 | 0.20% | 7,754,622 |
| Jun 17, 2026 | 25,150.00 | 25,300.00 | 25,100.00 | 25,200.00 | 24,230.77 | 0.40% | 12,603,100 |
| Jun 16, 2026 | 25,250.00 | 25,300.00 | 25,100.00 | 25,100.00 | 24,134.62 | -0.40% | 12,124,270 |
| Jun 15, 2026 | 25,050.00 | 25,350.00 | 25,050.00 | 25,200.00 | 24,230.77 | 1.41% | 16,337,820 |
| Jun 12, 2026 | 25,000.00 | 25,200.00 | 24,850.00 | 24,850.00 | 23,894.23 | 0.40% | 21,220,140 |
| Jun 11, 2026 | 24,650.00 | 24,750.00 | 24,550.00 | 24,750.00 | 23,798.08 | 0.20% | 4,585,418 |
| Jun 10, 2026 | 24,650.00 | 24,850.00 | 24,650.00 | 24,700.00 | 23,750.00 | 0.20% | 10,332,790 |
| Jun 9, 2026 | 24,650.00 | 24,850.00 | 24,550.00 | 24,650.00 | 23,701.92 | 0.20% | 9,830,751 |
| Jun 8, 2026 | 24,900.00 | 24,900.00 | 24,550.00 | 24,600.00 | 23,653.85 | -1.60% | 12,739,296 |
| Jun 5, 2026 | 25,050.00 | 25,150.00 | 25,000.00 | 25,000.00 | 24,038.46 | - | 8,869,112 |
| Jun 4, 2026 | 25,050.00 | 25,200.00 | 24,900.00 | 25,000.00 | 24,038.46 | -0.79% | 9,180,875 |
| Jun 3, 2026 | 24,650.00 | 25,200.00 | 24,650.00 | 25,200.00 | 24,230.77 | 2.23% | 15,926,710 |
| Jun 2, 2026 | 25,100.00 | 25,150.00 | 24,650.00 | 24,650.00 | 23,701.92 | -1.79% | 14,147,900 |
| Jun 1, 2026 | 25,100.00 | 25,150.00 | 24,900.00 | 25,100.00 | 24,134.62 | 0.40% | 5,395,569 |
| May 29, 2026 | 25,000.00 | 25,200.00 | 24,850.00 | 25,000.00 | 24,038.46 | - | 9,822,913 |
| May 28, 2026 | 25,400.00 | 25,600.00 | 25,000.00 | 25,000.00 | 24,038.46 | -1.57% | 9,893,102 |
| May 27, 2026 | 25,550.00 | 25,650.00 | 25,300.00 | 25,400.00 | 24,423.08 | -0.39% | 15,678,200 |
| May 26, 2026 | 24,800.00 | 25,550.00 | 24,800.00 | 25,500.00 | 24,519.23 | 2.82% | 19,597,610 |
| May 25, 2026 | 24,800.00 | 25,000.00 | 24,750.00 | 24,800.00 | 23,846.15 | 0.61% | 13,622,440 |
| May 22, 2026 | 24,850.00 | 24,900.00 | 24,500.00 | 24,650.00 | 23,701.92 | -0.60% | 17,463,500 |
| May 21, 2026 | 24,700.00 | 24,900.00 | 24,600.00 | 24,800.00 | 23,846.15 | 0.81% | 20,479,220 |
| May 20, 2026 | 25,100.00 | 25,300.00 | 24,500.00 | 24,600.00 | 23,653.85 | -1.80% | 39,024,990 |
| May 19, 2026 | 25,550.00 | 25,600.00 | 25,050.00 | 25,050.00 | 24,086.54 | -1.76% | 31,101,080 |
| May 18, 2026 | 25,650.00 | 25,650.00 | 25,400.00 | 25,500.00 | 24,519.23 | -0.58% | 18,848,880 |
| May 15, 2026 | 26,050.00 | 26,050.00 | 25,600.00 | 25,650.00 | 24,663.46 | -0.77% | 24,103,040 |
| May 14, 2026 | 25,850.00 | 26,100.00 | 25,800.00 | 25,850.00 | 24,855.77 | 0.19% | 13,266,100 |
| May 13, 2026 | 25,900.00 | 26,000.00 | 25,750.00 | 25,800.00 | 24,807.69 | -0.39% | 12,677,770 |
| May 12, 2026 | 26,000.00 | 26,100.00 | 25,900.00 | 25,900.00 | 24,903.85 | -0.38% | 11,545,080 |
| May 11, 2026 | 26,200.00 | 26,350.00 | 25,950.00 | 26,000.00 | 25,000.00 | -0.57% | 16,656,000 |