Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/9/2021	+0.15 / +0.53%	28.10	28.60	28.10	28.55	28.38	19.74	4,955,200
12/8/2021	+0.25 / +0.89%	28.20	28.70	28.05	28.40	28.28	19.64	7,667,700
12/7/2021	+0.65 / +2.36%	27.70	28.20	27.65	28.15	27.88	19.47	8,072,500
12/6/2021	-0.80 / -2.83%	28.30	28.55	27.00	27.50	27.81	19.02	16,636,900
12/3/2021	-0.80 / -2.75%	29.30	29.40	28.30	28.30	28.94	19.57	12,442,600
12/2/2021	-0.40 / -1.36%	29.65	29.70	29.10	29.10	29.45	20.12	8,376,200
12/1/2021	+0.50 / +1.72%	29.00	29.50	28.80	29.50	29.09	20.40	11,250,600
11/30/2021	-0.80 / -2.68%	30.15	30.20	28.90	29.00	29.56	20.06	24,294,000
11/29/2021	-0.50 / -1.65%	29.70	29.95	29.40	29.80	29.67	20.61	18,687,100
11/26/2021	-0.60 / -1.94%	31.10	31.15	30.15	30.30	30.76	20.95	23,275,847
11/25/2021	0.00 / 0.00%	31.30	31.45	30.75	30.90	31.04	21.37	21,849,000
11/24/2021	+2.00 / +6.92%	28.90	30.90	28.75	30.90	30.08	21.37	43,004,800
11/23/2021	-0.30 / -1.03%	29.35	29.40	28.85	28.90	29.10	19.99	11,955,200
11/22/2021	+0.90 / +3.18%	28.45	29.50	28.40	29.20	29.13	20.19	23,975,700
11/19/2021	0.00 / 0.00%	28.20	28.95	28.00	28.30	28.55	19.57	18,472,600
11/18/2021	-0.40 / -1.39%	28.70	28.70	28.30	28.30	28.39	19.57	15,733,900
11/17/2021	+0.05 / +0.17%	28.65	28.70	28.40	28.70	28.53	19.85	7,030,400
11/16/2021	+0.05 / +0.17%	28.80	28.95	28.50	28.65	28.74	19.81	14,426,000
11/15/2021	+0.05 / +0.18%	28.70	29.00	28.45	28.60	28.75	19.78	12,611,200
11/12/2021	+0.45 / +1.60%	28.00	28.55	28.00	28.55	28.20	19.74	10,335,800
11/11/2021	-0.50 / -1.75%	28.60	28.60	28.00	28.10	28.25	19.43	15,999,000
11/10/2021	0.00 / 0.00%	28.80	28.80	28.55	28.60	28.65	19.78	10,717,900
11/9/2021	+0.10 / +0.35%	28.60	28.95	28.50	28.60	28.70	19.78	12,353,700
11/8/2021	-0.15 / -0.52%	28.65	28.80	28.40	28.50	28.53	19.71	13,963,500
11/5/2021	-0.25 / -0.87%	28.95	28.95	28.60	28.65	28.70	19.81	8,314,100
11/4/2021	-0.25 / -0.86%	29.25	29.35	28.85	28.90	29.03	19.99	10,815,400
11/3/2021	+0.75 / +2.64%	28.40	29.50	28.40	29.15	28.97	20.16	28,097,000

<<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