Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2022	-1.90 / -6.33%	30.20	30.50	27.90	28.10	29.12	12.68	18,971,230
4/22/2022	0.00 / 0.00%	30.30	30.80	29.80	30.00	30.30	13.54	11,453,500
4/21/2022	+0.50 / +1.69%	29.50	30.55	29.10	30.00	29.92	13.54	12,604,800
4/20/2022	+0.20 / +0.68%	29.40	30.05	29.15	29.50	29.57	13.31	13,037,400
4/19/2022	-1.00 / -3.30%	30.50	30.85	29.30	29.30	30.20	13.22	13,151,000
4/18/2022	-1.10 / -3.50%	31.30	31.30	30.15	30.30	30.63	13.68	18,692,400
4/15/2022	-0.90 / -2.79%	32.30	32.35	31.30	31.40	31.88	14.17	17,430,600
4/14/2022	-0.30 / -0.92%	32.70	32.90	32.30	32.30	32.55	14.58	7,906,600
4/13/2022	+0.35 / +1.09%	32.25	32.80	32.20	32.60	32.47	14.71	13,761,000
4/12/2022	-0.95 / -2.86%	33.20	33.25	32.20	32.25	32.67	14.56	15,826,650
4/8/2022	-0.50 / -1.48%	33.75	34.00	33.10	33.20	33.35	14.98	11,429,800
4/7/2022	+0.35 / +1.05%	33.55	34.40	33.50	33.70	34.03	15.21	24,107,500
4/6/2022	+0.70 / +2.14%	32.65	33.50	32.50	33.35	33.12	15.05	16,787,300
4/5/2022	-0.35 / -1.06%	32.95	33.20	32.65	32.65	32.92	14.74	9,989,300
4/4/2022	-0.30 / -0.90%	33.75	33.75	33.00	33.00	33.33	14.89	12,220,200
4/1/2022	+0.35 / +1.06%	33.00	33.50	32.80	33.30	33.21	15.03	16,261,600
3/31/2022	+0.30 / +0.92%	32.65	33.10	32.65	32.95	32.91	14.87	19,204,300
3/30/2022	+0.65 / +2.03%	31.90	33.40	31.80	32.65	32.84	14.74	32,305,400
3/29/2022	+0.50 / +1.59%	31.65	32.00	31.50	32.00	31.69	14.44	8,875,214
3/28/2022	-0.30 / -0.94%	31.80	31.95	31.10	31.50	31.51	14.22	15,941,700
3/25/2022	-0.25 / -0.78%	32.05	32.20	31.80	31.80	32.00	14.35	9,385,930
3/24/2022	-0.10 / -0.31%	32.05	32.35	32.00	32.05	32.15	14.47	10,045,000
3/23/2022	-0.30 / -0.92%	32.50	32.70	32.15	32.15	32.41	14.51	11,169,900
3/22/2022	+0.25 / +0.78%	32.20	32.70	32.20	32.45	32.53	14.65	11,492,800
3/21/2022	+0.10 / +0.31%	32.30	32.30	31.80	32.20	32.01	14.53	11,892,900
3/18/2022	-0.15 / -0.47%	32.50	32.55	32.00	32.10	32.19	14.49	14,174,500
3/17/2022	+0.15 / +0.47%	32.45	32.75	32.20	32.25	32.47	14.56	11,205,500
3/16/2022	+0.50 / +1.58%	32.15	32.40	31.90	32.10	32.13	14.49	11,226,300
3/15/2022	-0.05 / -0.16%	31.90	31.90	31.35	31.60	31.60	14.26	8,725,000
3/14/2022	+0.20 / +0.64%	31.50	32.00	31.20	31.65	31.60	14.29	17,842,500

<<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

More News

Related Companies

	Volume	Price	Change
ABB	2,122,100	13.00	-2.26%
ACB	12,748,200	25.50	1.59%
BAB	5,900	13.20	2.33%
BID	2,380,000	37.40	-1.32%
BVB	761,100	13.60	-1.45%
CTG	8,858,400	49.00	-0.41%
EIB	6,793,300	22.15	-2.21%