Military Commercial Joint Stock Bank (MBB.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 22,600.00 | 22,650.00 | 22,450.00 | 22,500.00 | 22,500.00 | 14,137,000 |
| 25 June 2024 | 22,700.00 | 22,850.00 | 22,500.00 | 22,600.00 | 22,600.00 | 22,110,640 |
| 24 June 2024 | 23,100.00 | 23,200.00 | 22,550.00 | 22,650.00 | 22,650.00 | 31,968,800 |
| 21 June 2024 | 23,250.00 | 23,350.00 | 23,100.00 | 23,200.00 | 23,200.00 | 10,663,400 |
| 20 June 2024 | 23,400.00 | 23,450.00 | 23,150.00 | 23,250.00 | 23,250.00 | 14,684,810 |
| 19 June 2024 | 23,400.00 | 23,450.00 | 23,050.00 | 23,300.00 | 23,300.00 | 13,632,700 |
| 18 June 2024 | 23,500.00 | 23,550.00 | 23,250.00 | 23,250.00 | 23,250.00 | 12,465,200 |
| 17 June 2024 | 23,400.00 | 23,400.00 | 22,950.00 | 23,250.00 | 23,250.00 | 18,206,600 |
| 14 June 2024 | 24,000.00 | 24,000.00 | 23,100.00 | 23,100.00 | 23,100.00 | 26,056,000 |
| 13 June 2024 | 23,200.00 | 23,700.00 | 23,150.00 | 23,550.00 | 23,550.00 | 40,636,000 |
| 12 June 2024 | 22,550.00 | 23,100.00 | 22,400.00 | 23,100.00 | 23,100.00 | 25,778,000 |
| 11 June 2024 | 22,650.00 | 22,700.00 | 22,450.00 | 22,550.00 | 22,550.00 | 10,632,700 |
| 10 June 2024 | 22,550.00 | 22,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | 14,132,000 |
| 07 June 2024 | 22,550.00 | 22,650.00 | 22,300.00 | 22,450.00 | 22,450.00 | 9,139,500 |
| 06 June 2024 | 22,400.00 | 22,600.00 | 22,300.00 | 22,350.00 | 22,350.00 | 10,831,500 |
| 05 June 2024 | 22,550.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | 13,717,100 |
| 04 June 2024 | 22,750.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | 9,778,600 |
| 03 June 2024 | 21,950.00 | 22,800.00 | 21,950.00 | 22,600.00 | 22,600.00 | 24,763,500 |
| 31 May 2024 | 21,850.00 | 22,000.00 | 21,750.00 | 21,750.00 | 21,750.00 | 15,393,500 |
| 30 May 2024 | 22,100.00 | 22,150.00 | 21,700.00 | 21,850.00 | 21,850.00 | 28,960,000 |
| 29 May 2024 | 22,600.00 | 22,650.00 | 22,300.00 | 22,300.00 | 22,300.00 | 20,829,400 |
| 28 May 2024 | 22,700.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 13,407,300 |
| 27 May 2024 | 22,600.00 | 22,600.00 | 22,350.00 | 22,450.00 | 22,450.00 | 7,993,800 |
| 24 May 2024 | 22,550.00 | 23,300.00 | 22,150.00 | 22,450.00 | 22,450.00 | 36,618,800 |
| 23 May 2024 | 22,700.00 | 22,850.00 | 22,500.00 | 22,800.00 | 22,800.00 | 13,080,600 |
| 23 May 2024 | 500 Dividend | |||||
| 22 May 2024 | 23,600.00 | 23,650.00 | 23,200.00 | 23,200.00 | 22,700.00 | 20,852,500 |
| 21 May 2024 | 23,450.00 | 23,600.00 | 23,250.00 | 23,600.00 | 23,091.38 | 16,402,300 |
| 20 May 2024 | 23,600.00 | 23,600.00 | 23,400.00 | 23,450.00 | 22,944.61 | 18,675,500 |
| 17 May 2024 | 23,450.00 | 23,450.00 | 23,150.00 | 23,250.00 | 22,748.92 | 15,665,900 |
| 16 May 2024 | 23,150.00 | 23,550.00 | 23,000.00 | 23,400.00 | 22,895.69 | 33,245,700 |
| 15 May 2024 | 22,950.00 | 23,050.00 | 22,800.00 | 22,900.00 | 22,406.46 | 18,700,500 |
| 14 May 2024 | 22,900.00 | 23,200.00 | 22,700.00 | 22,850.00 | 22,357.54 | 19,045,750 |
| 13 May 2024 | 22,600.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,161.85 | 15,061,500 |
| 10 May 2024 | 22,750.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,112.93 | 14,192,100 |
| 09 May 2024 | 22,600.00 | 22,800.00 | 22,350.00 | 22,650.00 | 22,161.85 | 17,108,200 |
| 08 May 2024 | 22,400.00 | 22,700.00 | 22,300.00 | 22,550.00 | 22,064.01 | 24,117,900 |
| 07 May 2024 | 23,000.00 | 23,050.00 | 22,650.00 | 22,750.00 | 22,259.70 | 10,919,400 |
| 06 May 2024 | 22,550.00 | 22,950.00 | 22,550.00 | 22,900.00 | 22,406.46 | 16,903,400 |
| 03 May 2024 | 22,600.00 | 22,800.00 | 22,300.00 | 22,400.00 | 21,917.24 | 12,307,300 |
| 02 May 2024 | 22,300.00 | 22,550.00 | 22,200.00 | 22,400.00 | 21,917.24 | 11,278,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 22,000.00 | 22,450.00 | 22,000.00 | 22,250.00 | 21,770.47 | 14,082,200 |
| 25 Apr 2024 | 22,600.00 | 22,600.00 | 22,150.00 | 22,250.00 | 21,770.47 | 13,003,200 |
| 24 Apr 2024 | 22,200.00 | 22,650.00 | 21,950.00 | 22,550.00 | 22,064.01 | 19,210,800 |
| 23 Apr 2024 | 22,600.00 | 22,700.00 | 21,750.00 | 22,000.00 | 21,525.86 | 32,073,200 |
| 22 Apr 2024 | 22,800.00 | 23,050.00 | 22,550.00 | 22,600.00 | 22,112.93 | 26,807,800 |
| 19 Apr 2024 | 22,600.00 | 23,300.00 | 22,600.00 | 22,700.00 | 22,210.78 | 31,595,270 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 24,000.00 | 24,050.00 | 23,100.00 | 23,100.00 | 22,602.15 | 31,506,210 |
| 16 Apr 2024 | 23,400.00 | 23,900.00 | 23,050.00 | 23,900.00 | 23,384.91 | 49,372,770 |
| 15 Apr 2024 | 24,450.00 | 25,050.00 | 23,000.00 | 23,400.00 | 22,895.69 | 59,911,810 |
| 12 Apr 2024 | 23,850.00 | 24,700.00 | 23,750.00 | 24,650.00 | 24,118.75 | 29,691,200 |
| 11 Apr 2024 | 23,500.00 | 23,850.00 | 23,400.00 | 23,750.00 | 23,238.15 | 12,546,600 |
| 10 Apr 2024 | 24,300.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,287.07 | 40,152,300 |
| 09 Apr 2024 | 23,500.00 | 24,000.00 | 23,400.00 | 24,000.00 | 23,482.76 | 17,312,900 |
| 08 Apr 2024 | 23,400.00 | 23,800.00 | 23,150.00 | 23,500.00 | 22,993.54 | 26,092,000 |
| 05 Apr 2024 | 23,550.00 | 23,750.00 | 23,300.00 | 23,350.00 | 22,846.77 | 26,423,600 |
| 04 Apr 2024 | 24,200.00 | 24,250.00 | 23,800.00 | 23,800.00 | 23,287.07 | 33,522,700 |
| 03 Apr 2024 | 24,800.00 | 24,800.00 | 24,200.00 | 24,200.00 | 23,678.45 | 25,263,440 |
| 02 Apr 2024 | 24,600.00 | 24,800.00 | 24,200.00 | 24,800.00 | 24,265.52 | 34,072,800 |
| 01 Apr 2024 | 25,200.00 | 25,250.00 | 24,700.00 | 24,900.00 | 24,363.36 | 29,108,240 |
| 29 Mar 2024 | 25,550.00 | 25,550.00 | 25,150.00 | 25,400.00 | 24,852.59 | 13,546,400 |
| 28 Mar 2024 | 25,650.00 | 25,700.00 | 25,200.00 | 25,500.00 | 24,950.43 | 15,988,900 |
| 27 Mar 2024 | 25,250.00 | 25,400.00 | 25,000.00 | 25,300.00 | 24,754.74 | 14,611,800 |
| 26 Mar 2024 | 24,700.00 | 25,250.00 | 24,600.00 | 25,250.00 | 24,705.82 | 17,175,800 |
| 25 Mar 2024 | 25,050.00 | 25,350.00 | 24,600.00 | 24,700.00 | 24,167.67 | 23,768,700 |
| 22 Mar 2024 | 25,000.00 | 25,700.00 | 24,850.00 | 25,050.00 | 24,510.13 | 41,742,700 |
| 21 Mar 2024 | 24,300.00 | 24,750.00 | 24,100.00 | 24,750.00 | 24,216.59 | 34,534,400 |
| 20 Mar 2024 | 23,200.00 | 24,400.00 | 23,100.00 | 24,150.00 | 23,629.53 | 40,175,300 |
| 19 Mar 2024 | 23,200.00 | 23,350.00 | 22,950.00 | 23,200.00 | 22,700.00 | 21,294,900 |
| 18 Mar 2024 | 23,750.00 | 23,800.00 | 22,400.00 | 23,200.00 | 22,700.00 | 32,962,400 |
| 15 Mar 2024 | 23,450.00 | 23,850.00 | 23,150.00 | 23,800.00 | 23,287.07 | 25,616,100 |
| 14 Mar 2024 | 23,950.00 | 23,950.00 | 23,400.00 | 23,450.00 | 22,944.61 | 20,726,200 |
| 13 Mar 2024 | 23,100.00 | 23,850.00 | 23,100.00 | 23,850.00 | 23,335.99 | 18,045,200 |
| 12 Mar 2024 | 22,900.00 | 23,250.00 | 22,750.00 | 23,100.00 | 22,602.15 | 24,560,200 |
| 11 Mar 2024 | 23,550.00 | 23,600.00 | 22,800.00 | 22,950.00 | 22,455.39 | 38,411,300 |
| 08 Mar 2024 | 24,500.00 | 24,500.00 | 23,600.00 | 23,600.00 | 23,091.38 | 51,203,200 |
| 07 Mar 2024 | 24,700.00 | 24,800.00 | 24,350.00 | 24,400.00 | 23,874.14 | 26,016,890 |
| 06 Mar 2024 | 24,600.00 | 25,150.00 | 24,350.00 | 24,600.00 | 24,069.83 | 29,870,100 |
| 05 Mar 2024 | 24,200.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,069.83 | 28,768,900 |
| 04 Mar 2024 | 24,100.00 | 24,450.00 | 23,750.00 | 24,200.00 | 23,678.45 | 37,072,100 |
| 01 Mar 2024 | 24,100.00 | 24,150.00 | 23,800.00 | 24,000.00 | 23,482.76 | 27,421,100 |
| 29 Feb 2024 | 24,500.00 | 24,550.00 | 23,950.00 | 24,150.00 | 23,629.53 | 25,134,200 |
| 28 Feb 2024 | 24,350.00 | 24,550.00 | 24,150.00 | 24,400.00 | 23,874.14 | 19,389,200 |
| 27 Feb 2024 | 24,050.00 | 24,450.00 | 23,850.00 | 24,250.00 | 23,727.37 | 25,454,100 |
| 26 Feb 2024 | 23,900.00 | 24,050.00 | 23,650.00 | 24,000.00 | 23,482.76 | 24,383,500 |
| 23 Feb 2024 | 24,000.00 | 24,700.00 | 23,750.00 | 23,900.00 | 23,384.91 | 55,396,230 |
| 22 Feb 2024 | 24,000.00 | 24,100.00 | 23,850.00 | 23,950.00 | 23,433.84 | 15,193,900 |
| 21 Feb 2024 | 23,850.00 | 24,200.00 | 23,700.00 | 24,000.00 | 23,482.76 | 26,284,200 |
| 20 Feb 2024 | 23,850.00 | 24,100.00 | 23,650.00 | 23,850.00 | 23,335.99 | 22,873,790 |
| 19 Feb 2024 | 24,000.00 | 24,100.00 | 23,600.00 | 23,950.00 | 23,433.84 | 21,127,300 |
| 16 Feb 2024 | 24,100.00 | 24,100.00 | 23,700.00 | 24,000.00 | 23,482.76 | 16,435,200 |
| 15 Feb 2024 | 23,700.00 | 24,200.00 | 23,550.00 | 24,150.00 | 23,629.53 | 25,072,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.