Singapore markets closed

Military Commercial Joint Stock Bank (MBB.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
22,600.00-100.00 (-0.44%)
At close: 02:45PM ICT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202422,800.0023,050.0022,550.0022,600.0022,600.0026,307,800
19 Apr 202422,600.0023,300.0022,600.0022,700.0022,700.0031,595,270
18 Apr 2024------
17 Apr 202424,000.0024,050.0023,100.0023,100.0023,100.0031,506,210
16 Apr 202423,400.0023,900.0023,050.0023,900.0023,900.0049,372,770
15 Apr 202424,450.0025,050.0023,000.0023,400.0023,400.0059,911,810
12 Apr 202423,850.0024,700.0023,750.0024,650.0024,650.0029,691,200
11 Apr 202423,500.0023,850.0023,400.0023,750.0023,750.0012,546,600
10 Apr 202424,300.0024,350.0023,800.0023,800.0023,800.0040,152,300
09 Apr 202423,500.0024,000.0023,400.0024,000.0024,000.0017,312,900
08 Apr 202423,400.0023,800.0023,150.0023,500.0023,500.0026,092,000
05 Apr 202423,550.0023,750.0023,300.0023,350.0023,350.0026,423,600
04 Apr 202424,200.0024,250.0023,800.0023,800.0023,800.0033,522,700
03 Apr 202424,800.0024,800.0024,200.0024,200.0024,200.0025,263,440
02 Apr 202424,600.0024,800.0024,200.0024,800.0024,800.0034,072,800
01 Apr 202425,200.0025,250.0024,700.0024,900.0024,900.0029,108,240
29 Mar 202425,550.0025,550.0025,150.0025,400.0025,400.0013,546,400
28 Mar 202425,650.0025,700.0025,200.0025,500.0025,500.0015,988,900
27 Mar 202425,250.0025,400.0025,000.0025,300.0025,300.0014,611,800
26 Mar 202424,700.0025,250.0024,600.0025,250.0025,250.0017,175,800
25 Mar 202425,050.0025,350.0024,600.0024,700.0024,700.0023,768,700
22 Mar 202425,000.0025,700.0024,850.0025,050.0025,050.0041,742,700
21 Mar 202424,300.0024,750.0024,100.0024,750.0024,750.0034,534,400
20 Mar 202423,200.0024,400.0023,100.0024,150.0024,150.0040,175,300
19 Mar 202423,200.0023,350.0022,950.0023,200.0023,200.0021,294,900
18 Mar 202423,750.0023,800.0022,400.0023,200.0023,200.0032,962,400
15 Mar 202423,450.0023,850.0023,150.0023,800.0023,800.0025,616,100
14 Mar 202423,950.0023,950.0023,400.0023,450.0023,450.0020,726,200
13 Mar 202423,100.0023,850.0023,100.0023,850.0023,850.0018,045,200
12 Mar 202422,900.0023,250.0022,750.0023,100.0023,100.0024,560,200
11 Mar 202423,550.0023,600.0022,800.0022,950.0022,950.0038,411,300
08 Mar 202424,500.0024,500.0023,600.0023,600.0023,600.0051,203,200
07 Mar 202424,700.0024,800.0024,350.0024,400.0024,400.0026,016,890
06 Mar 202424,600.0025,150.0024,350.0024,600.0024,600.0029,870,100
05 Mar 202424,200.0024,650.0024,100.0024,600.0024,600.0028,768,900
04 Mar 202424,100.0024,450.0023,750.0024,200.0024,200.0037,072,100
01 Mar 202424,100.0024,150.0023,800.0024,000.0024,000.0027,421,100
29 Feb 202424,500.0024,550.0023,950.0024,150.0024,150.0025,134,200
28 Feb 202424,350.0024,550.0024,150.0024,400.0024,400.0019,389,200
27 Feb 202424,050.0024,450.0023,850.0024,250.0024,250.0025,454,100
26 Feb 202423,900.0024,050.0023,650.0024,000.0024,000.0024,383,500
23 Feb 202424,000.0024,700.0023,750.0023,900.0023,900.0055,396,230
22 Feb 202424,000.0024,100.0023,850.0023,950.0023,950.0015,193,900
21 Feb 202423,850.0024,200.0023,700.0024,000.0024,000.0026,284,200
20 Feb 202423,850.0024,100.0023,650.0023,850.0023,850.0022,873,790
19 Feb 202424,000.0024,100.0023,600.0023,950.0023,950.0021,127,300
16 Feb 202424,100.0024,100.0023,700.0024,000.0024,000.0016,435,200
15 Feb 202423,700.0024,200.0023,550.0024,150.0024,150.0025,072,500
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202423,100.0023,700.0023,100.0023,500.0023,500.0021,909,300
06 Feb 202423,000.0023,150.0022,950.0023,050.0023,050.0011,769,300
05 Feb 202421,750.0023,150.0021,750.0022,950.0022,950.0037,434,400
02 Feb 202421,900.0022,000.0021,750.0021,750.0021,750.0019,251,900
01 Feb 202421,700.0021,950.0021,600.0021,900.0021,900.0013,513,200
31 Jan 202422,250.0022,250.0021,650.0021,750.0021,750.0027,870,100
30 Jan 202422,150.0022,250.0021,850.0022,100.0022,100.0014,585,100
29 Jan 202422,000.0022,450.0022,000.0022,150.0022,150.0015,687,000
26 Jan 202421,900.0022,150.0021,900.0022,000.0022,000.009,527,200
25 Jan 202421,950.0021,950.0021,700.0021,900.0021,900.0014,809,100
24 Jan 202421,850.0022,150.0021,800.0021,900.0021,900.0020,189,700
23 Jan 202422,100.0022,350.0021,900.0021,950.0021,950.0023,790,700
22 Jan 202422,300.0022,550.0022,000.0022,100.0022,100.0037,451,430
19 Jan 202421,800.0022,150.0021,700.0022,050.0022,050.0022,083,300
18 Jan 2024------
17 Jan 202421,600.0021,800.0021,300.0021,500.0021,500.0021,482,080
16 Jan 202421,450.0021,500.0021,150.0021,500.0021,500.0017,991,400
15 Jan 202421,500.0021,900.0021,400.0021,450.0021,450.0025,636,300
12 Jan 202420,500.0021,550.0020,400.0021,350.0021,350.0046,166,500
11 Jan 202420,900.0021,100.0020,500.0020,650.0020,650.0031,479,550
10 Jan 202420,850.0021,150.0020,650.0020,900.0020,900.0025,684,700
09 Jan 202420,750.0020,900.0020,500.0020,850.0020,850.0027,100,300
08 Jan 202420,600.0020,850.0020,400.0020,700.0020,700.0020,147,300
05 Jan 202420,100.0020,500.0020,100.0020,500.0020,500.0025,861,500
04 Jan 202419,150.0020,450.0019,150.0020,100.0020,100.0049,714,900
03 Jan 202418,750.0019,200.0018,700.0019,150.0019,150.0013,854,700
02 Jan 202418,700.0019,000.0018,650.0018,850.0018,850.0015,115,400
01 Jan 2024------
29 Dec 202318,600.0018,850.0018,550.0018,650.0018,650.0014,549,210
28 Dec 202318,400.0018,600.0018,350.0018,550.0018,550.0011,742,100
27 Dec 202318,500.0018,500.0018,350.0018,400.0018,400.005,784,500
26 Dec 202318,400.0018,500.0018,300.0018,450.0018,450.006,838,400
25 Dec 202318,350.0018,550.0018,300.0018,400.0018,400.006,803,700
22 Dec 202318,150.0018,450.0018,100.0018,300.0018,300.009,838,300
21 Dec 202318,100.0018,150.0018,000.0018,150.0018,150.004,459,300
20 Dec 202318,150.0018,200.0018,050.0018,150.0018,150.0012,533,300
19 Dec 202318,000.0018,200.0017,950.0018,150.0018,150.007,998,430
18 Dec 202318,050.0018,150.0017,950.0018,000.0018,000.0029,389,800
15 Dec 202318,050.0018,200.0018,000.0018,050.0018,050.0012,636,240
14 Dec 202318,150.0018,200.0018,000.0018,050.0018,050.0010,535,100
13 Dec 202318,250.0018,350.0018,050.0018,050.0018,050.0010,143,100
12 Dec 202318,150.0018,250.0018,100.0018,250.0018,250.007,055,200
11 Dec 202318,200.0018,250.0018,050.0018,150.0018,150.0018,670,930
08 Dec 202318,250.0018,350.0018,150.0018,200.0018,200.008,519,400
07 Dec 202318,150.0018,350.0018,050.0018,250.0018,250.0018,594,800
06 Dec 202318,050.0018,150.0018,000.0018,100.0018,100.007,202,247
05 Dec 202318,050.0018,100.0017,950.0018,050.0018,050.008,216,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...