Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2022	+1.60 / +5.30%	30.20	32.30	30.10	31.80	31.45	21.99	51,731,200
1/20/2022	+0.60 / +2.03%	29.70	30.50	29.25	30.20	29.76	20.89	16,809,800
1/19/2022	-0.30 / -1.00%	30.20	30.80	29.60	29.60	30.24	20.47	12,757,700
1/18/2022	+0.40 / +1.36%	29.70	30.35	29.50	29.90	29.92	20.68	14,608,700
1/17/2022	-0.15 / -0.51%	29.70	30.75	29.50	29.50	30.29	20.40	30,724,300
1/14/2022	-0.05 / -0.17%	29.50	30.15	29.25	29.65	29.75	20.50	9,995,100
1/13/2022	+0.50 / +1.71%	29.70	30.85	29.55	29.70	30.19	20.54	35,345,700
1/12/2022	+1.30 / +4.66%	28.20	29.20	28.05	29.20	28.65	20.19	15,389,300
1/11/2022	-0.20 / -0.71%	28.25	28.50	27.90	27.90	28.21	19.29	9,014,846
1/10/2022	-0.50 / -1.75%	28.55	28.75	28.10	28.10	28.40	19.43	12,633,400
1/7/2022	+0.25 / +0.88%	28.35	28.85	28.30	28.60	28.53	19.78	10,327,200
1/6/2022	-0.35 / -1.22%	28.50	28.60	28.15	28.35	28.37	19.61	13,251,400
1/5/2022	-0.40 / -1.37%	29.10	29.15	28.65	28.70	28.80	19.85	10,392,300
1/4/2022	+0.20 / +0.69%	29.20	29.40	29.05	29.10	29.19	20.12	10,081,700
12/31/2021	+0.45 / +1.58%	28.70	29.35	28.50	28.90	29.01	19.99	13,349,200
12/30/2021	+0.15 / +0.53%	28.60	28.75	28.30	28.45	28.51	19.67	5,636,200
12/29/2021	0.00 / 0.00%	28.45	28.85	28.25	28.30	28.59	19.57	10,066,500
12/28/2021	+0.15 / +0.53%	28.35	28.40	28.05	28.30	28.21	19.57	7,642,500
12/27/2021	0.00 / 0.00%	28.30	28.40	27.90	28.15	28.14	19.47	4,355,400
12/24/2021	+0.85 / +3.11%	27.25	28.15	27.25	28.15	27.68	19.47	7,750,150
12/23/2021	-0.35 / -1.27%	27.80	27.85	27.10	27.30	27.36	18.88	10,498,700
12/22/2021	-0.30 / -1.07%	27.95	28.05	27.55	27.65	27.77	19.12	9,235,500
12/21/2021	+0.05 / +0.18%	28.10	28.20	27.85	27.95	27.97	19.33	6,769,500
12/20/2021	-0.30 / -1.06%	28.20	28.25	27.90	27.90	28.03	19.29	8,834,200
12/17/2021	-0.05 / -0.18%	28.30	28.40	28.10	28.20	28.24	19.50	7,844,900
12/16/2021	-0.25 / -0.88%	28.80	28.80	28.20	28.25	28.38	19.54	7,991,600
12/15/2021	+0.25 / +0.88%	28.25	28.65	28.20	28.50	28.36	19.71	7,061,500
12/14/2021	-0.15 / -0.53%	28.35	28.60	28.20	28.25	28.35	19.54	6,748,600
12/13/2021	+0.05 / +0.18%	28.35	28.50	28.30	28.40	28.37	19.64	9,079,900
12/10/2021	-0.20 / -0.70%	28.65	28.70	28.25	28.35	28.51	19.61	6,326,300

<<Previous 30 days Next 30 days>>

MBB News

01/12	MBB: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ thường niên năm 2024 và đề cử tham gia HĐQT, BKS nhiệm kỳ 2024-2029
20/11	MBB: Adding content in Establishment and Operation License
18/11	MBB: Establishing transaction office
12/11	MBB: Notification Affiliated person trade
11/11	MBB: Report Insider Transaction