Skip to main content
Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
25,150
-550 (-2.14%)
At close: Dec 5, 2025

HOSE:MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525,800.0025,800.0025,100.0025,150.0025,150.00-2.14%30,356,341
Dec 4, 202524,800.0026,000.0024,800.0025,700.0025,700.004.68%81,914,946
Dec 3, 202523,550.0024,600.0023,550.0024,550.0024,550.004.25%57,511,680
Dec 2, 202523,200.0023,600.0023,000.0023,550.0023,550.001.51%19,197,357
Dec 1, 202523,300.0023,400.0023,200.0023,200.0023,200.00-0.22%7,815,428
Nov 28, 202523,500.0023,500.0023,250.0023,250.0023,250.00-1.06%11,779,501
Nov 27, 202523,350.0023,650.0023,300.0023,500.0023,500.001.08%23,013,702
Nov 26, 202522,900.0023,450.0022,850.0023,250.0023,250.001.75%21,658,817
Nov 25, 202523,200.0023,300.0022,800.0022,850.0022,850.00-1.30%18,990,390
Nov 24, 202523,250.0023,400.0023,050.0023,150.0023,150.00-0.22%10,563,420
Nov 21, 202523,250.0023,250.0023,000.0023,200.0023,200.00-0.64%26,886,040
Nov 20, 202523,700.0023,700.0023,300.0023,350.0023,350.00-0.64%15,110,000
Nov 19, 202523,750.0023,800.0023,400.0023,500.0023,500.00-0.84%17,691,480
Nov 18, 202523,800.0023,950.0023,700.0023,700.0023,700.00-0.42%19,538,840
Nov 17, 202523,600.0023,950.0023,600.0023,800.0023,800.001.28%17,020,930
Nov 14, 202523,450.0023,650.0023,300.0023,500.0023,500.00-16,604,120
Nov 13, 202523,750.0023,800.0023,500.0023,500.0023,500.00-0.84%19,659,540
Nov 12, 202523,350.0023,800.0023,200.0023,700.0023,700.002.16%17,656,290
Nov 11, 202523,150.0023,350.0023,000.0023,200.0023,200.000.43%15,240,350
Nov 10, 202523,300.0023,600.0023,050.0023,100.0023,100.00-0.86%17,070,010
Nov 7, 202523,750.0023,750.0023,150.0023,300.0023,300.00-1.69%21,383,030
Nov 6, 202524,000.0024,100.0023,600.0023,700.0023,700.00-0.84%10,946,220
Nov 5, 202524,000.0024,100.0023,800.0023,900.0023,900.00-0.42%15,068,990
Nov 4, 202523,500.0024,350.0023,200.0024,000.0024,000.003.90%38,789,040
Nov 3, 202523,700.0024,000.0023,100.0023,100.0023,100.00-2.12%31,441,710
Oct 31, 202523,800.0024,100.0023,600.0023,600.0023,600.00-1.46%20,228,190
Oct 30, 202524,400.0024,400.0023,850.0023,950.0023,950.00-1.64%27,235,650
Oct 29, 202524,200.0024,600.0024,050.0024,350.0024,350.001.46%28,514,760
Oct 28, 202523,800.0024,000.0023,150.0024,000.0024,000.000.84%49,595,890
Oct 27, 202524,550.0024,650.0023,800.0023,800.0023,800.00-2.46%53,104,700
Oct 24, 202525,150.0025,150.0024,350.0024,400.0024,400.00-3.17%46,429,010
Oct 23, 202525,500.0025,700.0025,200.0025,200.0025,200.00-0.98%20,633,580
Oct 22, 202525,600.0025,650.0024,800.0025,450.0025,450.000.59%29,656,130
Oct 21, 202525,350.0026,000.0024,800.0025,300.0025,300.000.20%54,250,420
Oct 20, 202526,950.0027,100.0025,250.0025,250.0025,250.00-6.83%74,615,950
Oct 17, 202527,250.0027,800.0027,100.0027,100.0027,100.00-0.37%43,608,600
Oct 16, 202527,300.0027,550.0027,150.0027,200.0027,200.00-0.18%32,692,530
Oct 15, 202527,150.0027,650.0027,100.0027,250.0027,250.000.74%31,803,660
Oct 14, 202527,500.0027,700.0027,050.0027,050.0027,050.00-1.10%57,000,280
Oct 13, 202527,150.0027,400.0027,000.0027,350.0027,350.00-0.36%46,685,390
Oct 10, 202527,400.0027,750.0027,200.0027,450.0027,450.000.37%57,311,050
Oct 9, 202527,000.0027,400.0026,850.0027,350.0027,350.001.86%39,953,850
Oct 8, 202527,200.0027,300.0026,850.0026,850.0026,850.00-32,615,950
Oct 7, 202527,500.0027,550.0026,850.0026,850.0026,850.00-1.83%23,524,810
Oct 6, 202526,950.0027,500.0026,650.0027,350.0027,350.003.01%39,011,720
Oct 3, 202526,700.0026,800.0026,400.0026,550.0026,550.00-0.93%14,628,500
Oct 2, 202526,500.0027,350.0026,450.0026,800.0026,800.001.52%47,639,700
Oct 1, 202526,250.0026,600.0026,150.0026,400.0026,400.000.76%11,660,800
Sep 30, 202526,200.0026,600.0026,050.0026,200.0026,200.000.19%20,531,240
Sep 29, 202526,250.0026,350.0026,100.0026,150.0026,150.00-0.38%16,407,990
Sep 26, 202526,500.0026,700.0026,250.0026,250.0026,250.00-1.13%13,168,930
Sep 25, 202527,000.0027,000.0026,400.0026,550.0026,550.00-0.93%17,414,330
Sep 24, 202526,350.0026,800.0025,900.0026,800.0026,800.001.71%22,770,090
Sep 23, 202526,450.0026,550.0026,150.0026,350.0026,350.000.76%10,123,740
Sep 22, 202526,550.0026,600.0026,100.0026,150.0026,150.00-1.88%26,449,620
Sep 19, 202526,950.0026,950.0026,500.0026,650.0026,650.00-0.56%14,507,850
Sep 18, 202526,950.0027,100.0026,600.0026,800.0026,800.00-0.74%17,746,810
Sep 17, 202527,400.0027,550.0027,000.0027,000.0027,000.00-1.82%16,349,600
Sep 16, 202527,100.0027,850.0027,050.0027,500.0027,500.002.42%51,409,480
Sep 15, 202526,750.0026,850.0026,550.0026,850.0026,850.000.94%21,521,880
Sep 12, 202526,900.0027,000.0026,600.0026,600.0026,600.00-0.37%19,258,560
Sep 11, 202526,800.0026,950.0026,050.0026,700.0026,700.00-0.93%31,209,020
Sep 10, 202527,000.0027,550.0026,800.0026,950.0026,950.001.13%28,923,660
Sep 9, 202526,700.0027,000.0026,300.0026,650.0026,650.00-0.19%32,919,090
Sep 8, 202527,200.0027,250.0026,700.0026,700.0026,700.00-2.55%67,938,200
Sep 5, 202528,500.0028,650.0027,400.0027,400.0027,400.00-3.01%65,951,330
Sep 4, 202528,450.0028,600.0028,100.0028,250.0028,250.00-0.70%28,924,350
Sep 3, 202527,800.0028,800.0027,500.0028,450.0028,450.002.52%46,703,730
Aug 29, 202527,450.0028,200.0027,200.0027,750.0027,750.002.02%55,739,760
Aug 28, 202527,400.0027,550.0026,700.0027,200.0027,200.00-0.73%32,502,880
Aug 27, 202528,200.0028,250.0027,400.0027,400.0027,400.00-0.54%40,405,850
Aug 26, 202526,200.0027,600.0026,100.0027,550.0027,550.005.15%41,262,420
Aug 25, 202527,150.0027,300.0025,800.0026,200.0026,200.00-2.60%56,604,310
Aug 22, 202527,750.0028,000.0026,900.0026,900.0026,900.00-4.61%72,987,400
Aug 21, 202528,050.0028,700.0027,750.0028,200.0028,200.001.44%57,200,990
Aug 20, 202528,200.0028,300.0026,850.0027,800.0027,800.00-1.42%77,476,820
Aug 19, 202528,350.0029,400.0027,900.0028,200.0028,200.001.44%54,057,290
Aug 18, 202528,550.0028,600.0027,650.0027,800.0027,800.00-1.59%51,309,950
Aug 15, 202529,500.0029,500.0027,700.0028,250.0028,250.002.36%121,513,400
Aug 14, 202527,600.0027,600.0027,600.0027,600.0027,600.006.98%43,134,610
Aug 13, 202525,400.0025,800.0024,700.0025,800.0025,800.005.11%79,996,180
Aug 12, 202524,469.7024,545.4623,977.2724,545.4624,318.181.89%75,070,868
Aug 11, 202523,333.3324,583.3323,257.5824,090.9123,867.854.09%64,298,665
Aug 8, 202523,446.9723,484.8522,992.4223,143.9422,929.64-0.65%35,340,808
Aug 7, 202523,409.0923,446.9722,992.4223,295.4623,079.760.49%40,582,000
Aug 6, 202523,106.0623,446.9722,878.7923,181.8222,967.173.03%44,300,678
Aug 5, 202521,893.9422,500.0020,946.9722,500.0022,291.676.83%99,562,755
Aug 4, 202520,530.3021,060.6120,492.4221,060.6120,865.602.39%31,058,570
Aug 1, 202520,795.4620,946.9720,492.4220,568.1820,377.74-1.09%28,880,200
Jul 31, 202520,946.9721,060.6120,416.6720,795.4620,602.900.18%37,525,237
Jul 30, 202520,606.0621,098.4920,340.9120,757.5820,565.382.05%45,408,382
Jul 29, 202521,818.1821,856.0620,340.9120,340.9120,152.57-6.61%81,731,469
Jul 28, 202521,553.0321,780.3021,477.2721,780.3021,578.631.05%34,035,249
Jul 25, 202521,590.9121,856.0621,515.1521,553.0321,353.470.18%27,476,024
Jul 24, 202520,871.2121,553.0320,871.2121,515.1521,315.943.65%53,511,084
Jul 23, 202520,606.0620,909.0920,530.3020,757.5820,565.380.92%37,380,420
Jul 22, 202520,378.7920,568.1820,189.3920,568.1820,377.740.74%28,490,272
Jul 21, 202520,681.8220,946.9720,378.7920,416.6720,227.62-0.92%27,411,516
Jul 18, 202520,303.0320,643.9420,151.5220,606.0620,415.261.68%36,930,550
Jul 17, 202520,265.1520,378.7920,113.6420,265.1520,077.510.19%27,814,512