Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam
· Delayed Price · Currency is VND 26,700
-350 (-1.29%)
At close: Mar 6, 2026
HOSE:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27,450.00 | 27,550.00 | 27,000.00 | 27,050.00 | 27,050.00 | 0.37% | 17,726,390 |
| Mar 4, 2026 | 27,100.00 | 27,400.00 | 26,350.00 | 26,950.00 | 26,950.00 | -0.37% | 45,627,890 |
| Mar 3, 2026 | 27,750.00 | 27,850.00 | 27,000.00 | 27,050.00 | 27,050.00 | -2.17% | 44,727,590 |
| Mar 2, 2026 | 28,000.00 | 28,200.00 | 27,600.00 | 27,650.00 | 27,650.00 | -2.98% | 54,513,190 |
| Feb 27, 2026 | 28,750.00 | 28,850.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.04% | 19,570,280 |
| Feb 26, 2026 | 28,900.00 | 29,100.00 | 28,450.00 | 28,800.00 | 28,800.00 | 0.17% | 18,285,020 |
| Feb 25, 2026 | 28,500.00 | 29,300.00 | 28,300.00 | 28,750.00 | 28,750.00 | 1.77% | 28,864,730 |
| Feb 24, 2026 | 28,500.00 | 28,500.00 | 28,150.00 | 28,250.00 | 28,250.00 | -0.35% | 27,411,840 |
| Feb 23, 2026 | 28,800.00 | 28,850.00 | 28,300.00 | 28,350.00 | 28,350.00 | 0.18% | 20,860,554 |
| Feb 13, 2026 | 28,600.00 | 28,600.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.18% | 24,032,640 |
| Feb 12, 2026 | 29,300.00 | 29,300.00 | 28,300.00 | 28,350.00 | 28,350.00 | -2.24% | 28,098,840 |
| Feb 11, 2026 | 28,100.00 | 29,500.00 | 28,050.00 | 29,000.00 | 29,000.00 | 4.13% | 104,677,800 |
| Feb 10, 2026 | 27,800.00 | 28,500.00 | 27,500.00 | 27,850.00 | 27,850.00 | 0.91% | 52,693,220 |
| Feb 9, 2026 | 27,800.00 | 28,100.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.91% | 25,454,040 |
| Feb 6, 2026 | 27,000.00 | 28,100.00 | 26,450.00 | 27,350.00 | 27,350.00 | 1.11% | 54,310,337 |
| Feb 5, 2026 | 27,850.00 | 27,900.00 | 27,050.00 | 27,050.00 | 27,050.00 | -2.70% | 25,757,460 |
| Feb 4, 2026 | 27,850.00 | 28,100.00 | 27,550.00 | 27,800.00 | 27,800.00 | 0.36% | 26,863,560 |
| Feb 3, 2026 | 27,500.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,700.00 | 1.47% | 51,673,370 |
| Feb 2, 2026 | 27,200.00 | 27,600.00 | 26,950.00 | 27,300.00 | 27,300.00 | 0.37% | 26,020,410 |
| Jan 30, 2026 | 26,750.00 | 27,200.00 | 26,600.00 | 27,200.00 | 27,200.00 | 1.87% | 28,603,280 |
| Jan 29, 2026 | 26,900.00 | 26,950.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.56% | 19,332,268 |
| Jan 28, 2026 | 26,550.00 | 26,750.00 | 26,200.00 | 26,550.00 | 26,550.00 | 0.19% | 18,494,830 |
| Jan 27, 2026 | 26,150.00 | 26,600.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1.53% | 19,207,760 |
| Jan 26, 2026 | 26,750.00 | 26,850.00 | 26,000.00 | 26,100.00 | 26,100.00 | -3.15% | 32,125,490 |
| Jan 23, 2026 | 26,950.00 | 27,100.00 | 26,650.00 | 26,950.00 | 26,950.00 | - | 23,071,120 |
| Jan 22, 2026 | 27,150.00 | 27,450.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.19% | 18,391,920 |
| Jan 21, 2026 | 27,300.00 | 27,500.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.46% | 27,106,330 |
| Jan 20, 2026 | 27,750.00 | 28,000.00 | 27,100.00 | 27,400.00 | 27,400.00 | -0.36% | 29,423,950 |
| Jan 19, 2026 | 27,200.00 | 27,600.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1.66% | 27,345,750 |
| Jan 16, 2026 | 27,400.00 | 27,700.00 | 27,050.00 | 27,050.00 | 27,050.00 | -0.73% | 20,393,298 |
| Jan 15, 2026 | 27,050.00 | 27,550.00 | 26,800.00 | 27,250.00 | 27,250.00 | 0.37% | 33,829,360 |
| Jan 14, 2026 | 27,600.00 | 27,950.00 | 26,850.00 | 27,150.00 | 27,150.00 | -1.45% | 45,185,050 |
| Jan 13, 2026 | 28,250.00 | 28,300.00 | 27,450.00 | 27,550.00 | 27,550.00 | -2.30% | 47,035,940 |
| Jan 12, 2026 | 27,550.00 | 28,200.00 | 27,550.00 | 28,200.00 | 28,200.00 | 3.30% | 57,117,990 |
| Jan 9, 2026 | 26,750.00 | 27,700.00 | 26,700.00 | 27,300.00 | 27,300.00 | 2.63% | 70,056,109 |
| Jan 8, 2026 | 26,750.00 | 27,150.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.37% | 47,614,730 |
| Jan 7, 2026 | 26,750.00 | 26,850.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.19% | 34,682,030 |
| Jan 6, 2026 | 25,450.00 | 26,750.00 | 25,000.00 | 26,650.00 | 26,650.00 | 5.13% | 72,216,880 |
| Jan 5, 2026 | 25,350.00 | 25,750.00 | 24,000.00 | 25,350.00 | 25,350.00 | 0.20% | 42,133,516 |
| Dec 31, 2025 | 25,000.00 | 25,300.00 | 24,950.00 | 25,300.00 | 25,300.00 | 1.20% | 23,852,000 |
| Dec 30, 2025 | 24,900.00 | 25,200.00 | 24,850.00 | 25,000.00 | 25,000.00 | 0.60% | 12,071,902 |
| Dec 29, 2025 | 24,850.00 | 25,000.00 | 24,700.00 | 24,850.00 | 24,850.00 | - | 15,881,090 |
| Dec 26, 2025 | 24,700.00 | 25,000.00 | 24,200.00 | 24,850.00 | 24,850.00 | -0.60% | 24,404,370 |
| Dec 25, 2025 | 25,250.00 | 25,550.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.19% | 21,679,920 |
| Dec 24, 2025 | 25,100.00 | 25,550.00 | 24,950.00 | 25,300.00 | 25,300.00 | 0.80% | 24,910,200 |
| Dec 23, 2025 | 25,350.00 | 25,650.00 | 24,900.00 | 25,100.00 | 25,100.00 | -0.59% | 22,662,690 |
| Dec 22, 2025 | 24,850.00 | 25,400.00 | 24,650.00 | 25,250.00 | 25,250.00 | 2.23% | 26,614,520 |
| Dec 19, 2025 | 24,650.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.20% | 12,044,315 |
| Dec 18, 2025 | 24,300.00 | 24,700.00 | 24,250.00 | 24,650.00 | 24,650.00 | 1.02% | 12,983,510 |
| Dec 17, 2025 | 24,550.00 | 24,700.00 | 24,350.00 | 24,400.00 | 24,400.00 | -0.20% | 11,174,950 |
| Dec 16, 2025 | 23,850.00 | 24,750.00 | 23,500.00 | 24,450.00 | 24,450.00 | 2.95% | 21,456,580 |
| Dec 15, 2025 | 24,000.00 | 24,200.00 | 23,650.00 | 23,750.00 | 23,750.00 | -1.04% | 16,129,892 |
| Dec 12, 2025 | 24,900.00 | 24,950.00 | 24,000.00 | 24,000.00 | 24,000.00 | -3.42% | 21,888,160 |
| Dec 11, 2025 | 25,250.00 | 25,300.00 | 24,700.00 | 24,850.00 | 24,850.00 | -1.19% | 17,215,335 |
| Dec 10, 2025 | 24,700.00 | 25,450.00 | 24,600.00 | 25,150.00 | 25,150.00 | 1.82% | 26,956,497 |
| Dec 9, 2025 | 25,050.00 | 25,200.00 | 24,350.00 | 24,700.00 | 24,700.00 | -2.37% | 34,557,301 |
| Dec 8, 2025 | 25,000.00 | 25,550.00 | 24,850.00 | 25,300.00 | 25,300.00 | 0.60% | 22,653,980 |
| Dec 5, 2025 | 25,800.00 | 25,800.00 | 25,100.00 | 25,150.00 | 25,150.00 | -2.14% | 30,356,341 |
| Dec 4, 2025 | 24,800.00 | 26,000.00 | 24,800.00 | 25,700.00 | 25,700.00 | 4.68% | 81,914,946 |
| Dec 3, 2025 | 23,550.00 | 24,600.00 | 23,550.00 | 24,550.00 | 24,550.00 | 4.25% | 57,511,680 |
| Dec 2, 2025 | 23,200.00 | 23,600.00 | 23,000.00 | 23,550.00 | 23,550.00 | 1.51% | 19,197,357 |
| Dec 1, 2025 | 23,300.00 | 23,400.00 | 23,200.00 | 23,200.00 | 23,200.00 | -0.22% | 7,815,428 |
| Nov 28, 2025 | 23,500.00 | 23,500.00 | 23,250.00 | 23,250.00 | 23,250.00 | -1.06% | 11,779,501 |
| Nov 27, 2025 | 23,350.00 | 23,650.00 | 23,300.00 | 23,500.00 | 23,500.00 | 1.08% | 23,013,702 |
| Nov 26, 2025 | 22,900.00 | 23,450.00 | 22,850.00 | 23,250.00 | 23,250.00 | 1.75% | 21,658,817 |
| Nov 25, 2025 | 23,200.00 | 23,300.00 | 22,800.00 | 22,850.00 | 22,850.00 | -1.30% | 18,990,390 |
| Nov 24, 2025 | 23,250.00 | 23,400.00 | 23,050.00 | 23,150.00 | 23,150.00 | -0.22% | 10,563,420 |
| Nov 21, 2025 | 23,250.00 | 23,250.00 | 23,000.00 | 23,200.00 | 23,200.00 | -0.64% | 26,886,040 |
| Nov 20, 2025 | 23,700.00 | 23,700.00 | 23,300.00 | 23,350.00 | 23,350.00 | -0.64% | 15,110,000 |
| Nov 19, 2025 | 23,750.00 | 23,800.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.84% | 17,691,480 |
| Nov 18, 2025 | 23,800.00 | 23,950.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.42% | 19,538,840 |
| Nov 17, 2025 | 23,600.00 | 23,950.00 | 23,600.00 | 23,800.00 | 23,800.00 | 1.28% | 17,020,930 |
| Nov 14, 2025 | 23,450.00 | 23,650.00 | 23,300.00 | 23,500.00 | 23,500.00 | - | 16,604,120 |
| Nov 13, 2025 | 23,750.00 | 23,800.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 19,659,540 |
| Nov 12, 2025 | 23,350.00 | 23,800.00 | 23,200.00 | 23,700.00 | 23,700.00 | 2.16% | 17,656,290 |
| Nov 11, 2025 | 23,150.00 | 23,350.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.43% | 15,240,350 |
| Nov 10, 2025 | 23,300.00 | 23,600.00 | 23,050.00 | 23,100.00 | 23,100.00 | -0.86% | 17,070,010 |
| Nov 7, 2025 | 23,750.00 | 23,750.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.69% | 21,383,030 |
| Nov 6, 2025 | 24,000.00 | 24,100.00 | 23,600.00 | 23,700.00 | 23,700.00 | -0.84% | 10,946,220 |
| Nov 5, 2025 | 24,000.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.42% | 15,068,990 |
| Nov 4, 2025 | 23,500.00 | 24,350.00 | 23,200.00 | 24,000.00 | 24,000.00 | 3.90% | 38,789,040 |
| Nov 3, 2025 | 23,700.00 | 24,000.00 | 23,100.00 | 23,100.00 | 23,100.00 | -2.12% | 31,441,710 |
| Oct 31, 2025 | 23,800.00 | 24,100.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.46% | 20,228,190 |
| Oct 30, 2025 | 24,400.00 | 24,400.00 | 23,850.00 | 23,950.00 | 23,950.00 | -1.64% | 27,235,650 |
| Oct 29, 2025 | 24,200.00 | 24,600.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.46% | 28,514,760 |
| Oct 28, 2025 | 23,800.00 | 24,000.00 | 23,150.00 | 24,000.00 | 24,000.00 | 0.84% | 49,595,890 |
| Oct 27, 2025 | 24,550.00 | 24,650.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.46% | 53,104,700 |
| Oct 24, 2025 | 25,150.00 | 25,150.00 | 24,350.00 | 24,400.00 | 24,400.00 | -3.17% | 46,429,010 |
| Oct 23, 2025 | 25,500.00 | 25,700.00 | 25,200.00 | 25,200.00 | 25,200.00 | -0.98% | 20,633,580 |
| Oct 22, 2025 | 25,600.00 | 25,650.00 | 24,800.00 | 25,450.00 | 25,450.00 | 0.59% | 29,656,130 |
| Oct 21, 2025 | 25,350.00 | 26,000.00 | 24,800.00 | 25,300.00 | 25,300.00 | 0.20% | 54,250,420 |
| Oct 20, 2025 | 26,950.00 | 27,100.00 | 25,250.00 | 25,250.00 | 25,250.00 | -6.83% | 74,615,950 |
| Oct 17, 2025 | 27,250.00 | 27,800.00 | 27,100.00 | 27,100.00 | 27,100.00 | -0.37% | 43,608,600 |
| Oct 16, 2025 | 27,300.00 | 27,550.00 | 27,150.00 | 27,200.00 | 27,200.00 | -0.18% | 32,692,530 |
| Oct 15, 2025 | 27,150.00 | 27,650.00 | 27,100.00 | 27,250.00 | 27,250.00 | 0.74% | 31,803,660 |
| Oct 14, 2025 | 27,500.00 | 27,700.00 | 27,050.00 | 27,050.00 | 27,050.00 | -1.10% | 57,000,280 |
| Oct 13, 2025 | 27,150.00 | 27,400.00 | 27,000.00 | 27,350.00 | 27,350.00 | -0.36% | 46,685,390 |
| Oct 10, 2025 | 27,400.00 | 27,750.00 | 27,200.00 | 27,450.00 | 27,450.00 | 0.37% | 57,311,050 |
| Oct 9, 2025 | 27,000.00 | 27,400.00 | 26,850.00 | 27,350.00 | 27,350.00 | 1.86% | 39,953,850 |
| Oct 8, 2025 | 27,200.00 | 27,300.00 | 26,850.00 | 26,850.00 | 26,850.00 | - | 32,615,950 |