Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2023	+0.15 / +0.84%	17.75	18.25	17.75	18.00	18.06	14.94	23,361,400
2/14/2023	-0.15 / -0.83%	18.00	18.15	17.80	17.85	17.98	14.81	8,256,300
2/13/2023	-0.30 / -1.64%	18.20	18.20	17.75	18.00	17.96	14.94	11,569,700
2/10/2023	-0.15 / -0.81%	18.55	18.60	18.30	18.30	18.43	15.19	7,499,000
2/9/2023	+0.05 / +0.27%	18.40	18.70	18.35	18.45	18.51	15.31	6,409,800
2/8/2023	+0.05 / +0.27%	18.50	18.70	18.25	18.40	18.43	15.27	7,110,400
2/7/2023	-0.35 / -1.87%	18.85	18.85	18.35	18.35	18.61	15.23	10,268,774
2/6/2023	+0.10 / +0.54%	18.60	18.90	18.50	18.70	18.67	15.52	7,156,800
2/3/2023	-0.35 / -1.85%	18.95	19.10	18.60	18.60	18.81	15.44	12,206,800
2/2/2023	+0.05 / +0.26%	19.10	19.10	18.55	18.95	18.81	15.73	12,372,880
2/1/2023	-0.65 / -3.32%	19.70	19.95	18.90	18.90	19.46	15.68	15,860,700
1/31/2023	+0.30 / +1.56%	19.20	19.55	18.75	19.55	19.08	16.22	15,094,500
1/30/2023	-0.45 / -2.28%	19.80	19.80	19.25	19.25	19.48	15.97	12,867,700
1/27/2023	+0.10 / +0.51%	19.90	20.10	19.65	19.70	19.82	16.35	9,774,400
1/19/2023	+0.05 / +0.26%	19.50	19.75	19.40	19.60	19.57	16.27	11,168,200
1/18/2023	+0.15 / +0.77%	19.50	19.55	19.20	19.55	19.42	16.22	10,050,300
1/17/2023	+0.90 / +4.86%	18.70	19.40	18.60	19.40	19.13	16.10	19,051,600
1/16/2023	+0.25 / +1.37%	18.30	18.55	18.20	18.50	18.38	15.35	7,883,500
1/13/2023	0.00 / 0.00%	18.40	18.55	18.25	18.25	18.40	15.15	7,999,500
1/12/2023	0.00 / 0.00%	18.30	18.40	18.15	18.25	18.23	15.15	7,990,100
1/11/2023	+0.05 / +0.27%	18.25	18.45	18.20	18.25	18.33	15.15	6,466,400
1/10/2023	-0.05 / -0.27%	18.20	18.35	18.10	18.20	18.21	15.10	6,400,600
1/9/2023	0.00 / 0.00%	18.50	18.50	18.20	18.25	18.34	15.15	5,950,900
1/6/2023	+0.05 / +0.27%	18.05	18.75	18.00	18.25	18.37	15.15	11,215,500
1/5/2023	+0.25 / +1.39%	18.00	18.25	17.80	18.20	18.05	15.10	7,746,900
1/4/2023	-0.05 / -0.28%	18.10	18.25	17.95	17.95	18.08	14.90	7,780,200
1/3/2023	+0.90 / +5.26%	17.20	18.00	17.20	18.00	17.72	14.94	7,538,000
12/30/2022	-0.30 / -1.72%	17.55	17.55	17.10	17.10	17.33	14.19	4,178,900
12/29/2022	-0.05 / -0.29%	17.30	17.60	17.30	17.40	17.43	14.44	4,482,700
12/28/2022	+0.20 / +1.16%	17.30	17.60	17.05	17.45	17.30	14.48	5,035,400

<<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