Skip to main content
Military Commercial Joint Stock Bank (HOSE:MBB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
26,000
-200 (-0.76%)
At close: Apr 28, 2026

HOSE:MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202626,400.0026,400.0026,200.0026,200.0026,200.00-0.76%9,187,066
Apr 23, 202626,200.0027,000.0026,150.0026,400.0026,400.000.76%15,314,828
Apr 22, 202626,350.0026,400.0026,100.0026,200.0026,200.00-0.38%8,546,004
Apr 21, 202626,400.0026,600.0026,300.0026,300.0026,300.00-0.19%13,760,030
Apr 20, 202626,450.0026,600.0026,350.0026,350.0026,350.00-0.38%13,322,510
Apr 17, 202626,300.0026,600.0026,300.0026,450.0026,450.000.57%8,813,219
Apr 16, 202626,500.0026,600.0026,200.0026,300.0026,300.00-1.13%13,183,878
Apr 15, 202626,700.0026,850.0026,600.0026,600.0026,600.00-0.37%12,698,300
Apr 14, 202626,700.0026,800.0026,500.0026,700.0026,700.000.95%16,588,584
Apr 13, 202626,350.0026,650.0026,250.0026,450.0026,450.00-0.94%17,180,790
Apr 10, 202626,800.0027,100.0026,650.0026,700.0026,700.000.75%30,815,643
Apr 9, 202626,500.0026,700.0026,350.0026,500.0026,500.00-0.38%15,011,748
Apr 8, 202626,450.0026,650.0026,100.0026,600.0026,600.003.91%37,146,400
Apr 7, 202625,750.0025,800.0025,450.0025,600.0025,600.00-0.19%15,357,428
Apr 6, 202626,000.0026,000.0025,600.0025,650.0025,650.00-1.16%12,258,740
Apr 3, 202626,300.0026,450.0025,950.0025,950.0025,950.00-1.33%12,406,328
Apr 2, 202626,500.0026,550.0025,900.0026,300.0026,300.00-0.75%23,756,640
Apr 1, 202627,000.0027,100.0026,500.0026,500.0026,500.000.19%21,326,810
Mar 31, 202625,950.0026,700.0025,950.0026,450.0026,450.002.72%26,097,290
Mar 30, 202625,800.0026,100.0025,650.0025,750.0025,750.00-1.53%12,945,400
Mar 27, 202625,750.0026,200.0025,600.0026,150.0026,150.001.36%18,615,100
Mar 26, 202626,350.0026,350.0025,700.0025,800.0025,800.00-0.77%16,151,430
Mar 25, 202625,950.0026,250.0025,850.0026,000.0026,000.001.56%14,497,500
Mar 24, 202625,750.0026,000.0025,400.0025,600.0025,600.002.40%27,654,430
Mar 23, 202625,600.0025,650.0024,850.0025,000.0025,000.00-3.66%39,214,440
Mar 20, 202626,300.0026,350.0025,950.0025,950.0025,950.00-1.70%21,740,601
Mar 19, 202626,050.0026,500.0025,900.0026,400.0026,400.000.38%20,161,860
Mar 18, 202626,700.0026,900.0025,750.0026,300.0026,300.00-0.19%25,974,868
Mar 17, 202626,400.0026,750.0026,250.0026,350.0026,350.000.96%13,959,960
Mar 16, 202626,150.0026,500.0026,100.0026,100.0026,100.00-0.19%18,327,350
Mar 13, 202626,200.0026,500.0025,800.0026,150.0026,150.00-0.38%27,530,310
Mar 12, 202626,500.0026,800.0026,000.0026,250.0026,250.00-2.05%26,900,568
Mar 11, 202626,550.0027,000.0026,450.0026,800.0026,800.000.94%46,375,140
Mar 10, 202626,100.0026,550.0025,600.0026,550.0026,550.006.84%45,730,400
Mar 9, 202624,900.0025,650.0024,850.0024,850.0024,850.00-6.93%79,179,980
Mar 6, 202627,100.0027,150.0026,650.0026,700.0026,700.00-1.29%29,140,540
Mar 5, 202627,450.0027,550.0027,000.0027,050.0027,050.000.37%17,726,390
Mar 4, 202627,100.0027,400.0026,350.0026,950.0026,950.00-0.37%45,627,890
Mar 3, 202627,750.0027,850.0027,000.0027,050.0027,050.00-2.17%44,727,590
Mar 2, 202628,000.0028,200.0027,600.0027,650.0027,650.00-2.98%54,513,190
Feb 27, 202628,750.0028,850.0028,500.0028,500.0028,500.00-1.04%19,570,280
Feb 26, 202628,900.0029,100.0028,450.0028,800.0028,800.000.17%18,285,020
Feb 25, 202628,500.0029,300.0028,300.0028,750.0028,750.001.77%28,864,730
Feb 24, 202628,500.0028,500.0028,150.0028,250.0028,250.00-0.35%27,411,840
Feb 23, 202628,800.0028,850.0028,300.0028,350.0028,350.000.18%20,860,554
Feb 13, 202628,600.0028,600.0028,300.0028,300.0028,300.00-0.18%24,032,640
Feb 12, 202629,300.0029,300.0028,300.0028,350.0028,350.00-2.24%28,098,840
Feb 11, 202628,100.0029,500.0028,050.0029,000.0029,000.004.13%104,677,800
Feb 10, 202627,800.0028,500.0027,500.0027,850.0027,850.000.91%52,693,220
Feb 9, 202627,800.0028,100.0027,400.0027,600.0027,600.000.91%25,454,040
Feb 6, 202627,000.0028,100.0026,450.0027,350.0027,350.001.11%54,310,337
Feb 5, 202627,850.0027,900.0027,050.0027,050.0027,050.00-2.70%25,757,460
Feb 4, 202627,850.0028,100.0027,550.0027,800.0027,800.000.36%26,863,560
Feb 3, 202627,500.0028,100.0027,500.0027,700.0027,700.001.47%51,673,370
Feb 2, 202627,200.0027,600.0026,950.0027,300.0027,300.000.37%26,020,410
Jan 30, 202626,750.0027,200.0026,600.0027,200.0027,200.001.87%28,603,280
Jan 29, 202626,900.0026,950.0026,300.0026,700.0026,700.000.56%19,332,268
Jan 28, 202626,550.0026,750.0026,200.0026,550.0026,550.000.19%18,494,830
Jan 27, 202626,150.0026,600.0026,100.0026,500.0026,500.001.53%19,207,760
Jan 26, 202626,750.0026,850.0026,000.0026,100.0026,100.00-3.15%32,125,490
Jan 23, 202626,950.0027,100.0026,650.0026,950.0026,950.00-23,071,120
Jan 22, 202627,150.0027,450.0026,900.0026,950.0026,950.00-0.19%18,391,920
Jan 21, 202627,300.0027,500.0026,900.0027,000.0027,000.00-1.46%27,106,330
Jan 20, 202627,750.0028,000.0027,100.0027,400.0027,400.00-0.36%29,423,950
Jan 19, 202627,200.0027,600.0027,150.0027,500.0027,500.001.66%27,345,750
Jan 16, 202627,400.0027,700.0027,050.0027,050.0027,050.00-0.73%20,393,298
Jan 15, 202627,050.0027,550.0026,800.0027,250.0027,250.000.37%33,829,360
Jan 14, 202627,600.0027,950.0026,850.0027,150.0027,150.00-1.45%45,185,050
Jan 13, 202628,250.0028,300.0027,450.0027,550.0027,550.00-2.30%47,035,940
Jan 12, 202627,550.0028,200.0027,550.0028,200.0028,200.003.30%57,117,990
Jan 9, 202626,750.0027,700.0026,700.0027,300.0027,300.002.63%70,056,109
Jan 8, 202626,750.0027,150.0026,500.0026,600.0026,600.00-0.37%47,614,730
Jan 7, 202626,750.0026,850.0026,450.0026,700.0026,700.000.19%34,682,030
Jan 6, 202625,450.0026,750.0025,000.0026,650.0026,650.005.13%72,216,880
Jan 5, 202625,350.0025,750.0024,000.0025,350.0025,350.000.20%42,133,516
Dec 31, 202525,000.0025,300.0024,950.0025,300.0025,300.001.20%23,852,000
Dec 30, 202524,900.0025,200.0024,850.0025,000.0025,000.000.60%12,071,902
Dec 29, 202524,850.0025,000.0024,700.0024,850.0024,850.00-15,881,090
Dec 26, 202524,700.0025,000.0024,200.0024,850.0024,850.00-0.60%24,404,370
Dec 25, 202525,250.0025,550.0025,000.0025,000.0025,000.00-1.19%21,679,920
Dec 24, 202525,100.0025,550.0024,950.0025,300.0025,300.000.80%24,910,200
Dec 23, 202525,350.0025,650.0024,900.0025,100.0025,100.00-0.59%22,662,690
Dec 22, 202524,850.0025,400.0024,650.0025,250.0025,250.002.23%26,614,520
Dec 19, 202524,650.0024,700.0024,500.0024,700.0024,700.000.20%12,044,315
Dec 18, 202524,300.0024,700.0024,250.0024,650.0024,650.001.02%12,983,510
Dec 17, 202524,550.0024,700.0024,350.0024,400.0024,400.00-0.20%11,174,950
Dec 16, 202523,850.0024,750.0023,500.0024,450.0024,450.002.95%21,456,580
Dec 15, 202524,000.0024,200.0023,650.0023,750.0023,750.00-1.04%16,129,892
Dec 12, 202524,900.0024,950.0024,000.0024,000.0024,000.00-3.42%21,888,160
Dec 11, 202525,250.0025,300.0024,700.0024,850.0024,850.00-1.19%17,215,335
Dec 10, 202524,700.0025,450.0024,600.0025,150.0025,150.001.82%26,956,497
Dec 9, 202525,050.0025,200.0024,350.0024,700.0024,700.00-2.37%34,557,301
Dec 8, 202525,000.0025,550.0024,850.0025,300.0025,300.000.60%22,653,980
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