Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam · Delayed Price · Currency is VND 20,600
0.00 (0.00%)
At close: Sep 3, 2026
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 21,391.30 | 21,434.78 | 20,869.57 | 21,260.87 | 20,125.10 | -0.81% | 19,514,189 |
| Jul 10, 2026 | 21,391.30 | 21,739.13 | 21,347.83 | 21,434.78 | 20,289.72 | 0.20% | 13,964,835 |
| Jul 9, 2026 | 21,695.65 | 21,739.13 | 21,391.30 | 21,391.30 | 20,248.56 | -1.60% | 12,938,338 |
| Jul 8, 2026 | 22,391.30 | 22,739.13 | 22,347.83 | 22,608.70 | 20,577.81 | 0.97% | 23,324,234 |
| Jul 7, 2026 | 22,086.96 | 22,391.30 | 22,000.00 | 22,391.30 | 20,379.95 | 1.78% | 14,257,628 |
| Jul 6, 2026 | 22,347.83 | 22,434.78 | 21,956.52 | 22,000.00 | 20,023.79 | -1.17% | 14,869,386 |
| Jul 3, 2026 | 22,434.78 | 22,434.78 | 22,086.96 | 22,260.87 | 20,261.23 | -0.19% | 15,620,705 |
| Jul 2, 2026 | 22,434.78 | 22,521.74 | 22,260.87 | 22,304.35 | 20,300.80 | -0.39% | 11,652,110 |
| Jul 1, 2026 | 22,000.00 | 22,391.30 | 22,000.00 | 22,391.30 | 20,379.95 | 2.18% | 26,506,179 |
| Jun 30, 2026 | 21,826.09 | 21,956.52 | 21,782.61 | 21,913.04 | 19,944.65 | 0.40% | 15,582,166 |
| Jun 29, 2026 | 21,608.70 | 21,956.52 | 21,565.22 | 21,826.09 | 19,865.50 | 1.41% | 18,206,283 |
| Jun 26, 2026 | 21,478.26 | 21,565.22 | 21,434.78 | 21,521.74 | 19,588.49 | 0.20% | 7,962,537 |
| Jun 25, 2026 | 21,565.22 | 21,652.17 | 21,478.26 | 21,478.26 | 19,548.92 | -0.40% | 8,738,821 |
| Jun 24, 2026 | 21,608.70 | 21,695.65 | 21,434.78 | 21,565.22 | 19,628.06 | - | 14,591,210 |
| Jun 23, 2026 | 21,695.65 | 22,000.00 | 21,521.74 | 21,565.22 | 19,628.06 | - | 21,919,732 |