Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2018	-0.15 / -0.70%	21.30	21.40	21.15	21.20	21.27	5.56	4,230,020
11/21/2018	+0.25 / +1.18%	20.90	21.35	20.90	21.35	21.09	5.59	5,158,062
11/20/2018	-0.20 / -0.94%	21.05	21.20	20.90	21.10	21.06	5.53	3,828,300
11/19/2018	+0.05 / +0.24%	21.25	21.35	21.00	21.30	21.16	5.58	3,227,780
11/16/2018	+0.80 / +3.91%	20.70	21.35	20.70	21.25	21.06	5.57	5,174,300
11/15/2018	+0.20 / +0.99%	20.25	20.90	20.25	20.45	20.50	5.36	3,299,020
11/14/2018	-0.30 / -1.46%	20.55	20.70	20.10	20.25	20.40	5.31	4,022,210
11/13/2018	-0.25 / -1.20%	20.50	20.70	20.40	20.55	20.55	5.39	2,868,460
11/12/2018	-0.10 / -0.48%	20.50	20.95	20.50	20.80	20.77	5.45	1,643,350
11/9/2018	-0.50 / -2.34%	21.45	21.45	20.85	20.90	21.11	5.48	4,471,580
11/8/2018	-0.10 / -0.47%	21.80	21.80	21.40	21.40	21.52	5.61	2,381,535
11/7/2018	0.00 / 0.00%	21.65	21.65	21.35	21.50	21.47	5.63	3,486,940
11/6/2018	-0.35 / -1.60%	22.00	22.00	21.50	21.50	21.72	5.63	3,881,010
11/5/2018	+0.05 / +0.23%	21.70	21.95	21.55	21.85	21.74	5.73	3,077,230
11/2/2018	+0.30 / +1.40%	21.70	22.15	21.55	21.80	21.86	5.71	4,290,860
11/1/2018	-0.40 / -1.83%	21.80	21.90	21.50	21.50	21.65	5.63	2,787,460
10/31/2018	+0.55 / +2.58%	21.70	21.90	21.50	21.90	21.73	5.74	5,037,930
10/30/2018	+0.10 / +0.47%	21.25	21.70	21.15	21.35	21.51	5.59	5,457,910
10/29/2018	+0.20 / +0.95%	21.00	21.30	20.95	21.25	21.12	5.57	3,861,530
10/26/2018	+0.05 / +0.24%	21.20	21.45	20.90	21.05	21.12	5.52	5,357,040
10/25/2018	-0.05 / -0.24%	20.40	21.05	20.35	21.00	20.63	5.50	5,571,150
10/24/2018	-0.35 / -1.64%	21.40	21.60	21.05	21.05	21.35	5.52	3,211,900
10/23/2018	+0.30 / +1.42%	21.10	21.60	20.85	21.40	21.21	5.61	7,834,000
10/22/2018	+0.10 / +0.48%	21.55	21.70	21.10	21.10	21.46	5.53	3,955,760
10/19/2018	-0.15 / -0.71%	20.80	21.35	20.70	21.00	20.98	5.50	5,060,400
10/18/2018	-0.50 / -2.31%	21.65	21.65	21.15	21.15	21.37	5.54	4,181,130
10/17/2018	-0.10 / -0.46%	22.00	22.10	21.55	21.65	21.85	5.67	7,084,300
10/16/2018	+0.45 / +2.11%	21.30	21.90	21.30	21.75	21.53	5.70	6,072,870
10/15/2018	-0.50 / -2.29%	21.90	21.90	21.30	21.30	21.49	5.58	4,251,170
10/12/2018	+0.55 / +2.59%	21.00	21.95	21.00	21.80	21.49	5.71	8,482,230

<<Previous 30 days Next 30 days>>

MBB News

29/04	MBB: Supplement to the content in MB's Operation License
29/04	MBB: Minutes & Resolution of the 2025 AGM
29/04	MBB: Notification Insider Transaction - Nguyen Thi Thuy
23/04	MBB: Establishing Nam Thanh Hoa Branch
23/04	MBB: Establishing Ben Tre Branch