Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2018	-0.40 / -1.32%	30.30	30.50	29.80	29.90	30.14	6.58	3,971,090
5/16/2018	-0.70 / -2.26%	30.75	31.00	30.15	30.30	30.61	6.67	2,470,240
5/15/2018	0.00 / 0.00%	30.85	31.55	30.70	31.00	31.17	6.83	4,399,980
5/14/2018	+0.45 / +1.47%	30.90	31.00	30.15	31.00	30.67	6.83	3,150,770
5/11/2018	+1.00 / +3.38%	29.30	30.55	28.95	30.55	29.66	6.73	3,364,830
5/10/2018	-1.65 / -5.29%	31.00	31.25	29.45	29.55	30.43	6.51	5,568,600
5/9/2018	-0.30 / -0.95%	31.40	31.90	30.95	31.20	31.33	6.87	3,765,330
5/8/2018	-0.70 / -2.17%	32.00	32.30	31.40	31.50	31.90	6.94	6,063,130
5/7/2018	+1.50 / +4.89%	31.00	32.35	30.70	32.20	31.52	7.09	12,419,450
5/4/2018	+0.45 / +1.49%	30.50	30.90	30.10	30.70	30.65	6.76	5,170,940
5/3/2018	+0.95 / +3.24%	28.80	30.25	28.10	30.25	29.18	6.66	10,609,030
5/2/2018	-0.60 / -2.01%	30.00	30.25	28.00	29.30	29.54	6.45	5,313,120
4/27/2018	+1.40 / +4.91%	28.50	30.00	28.50	29.90	29.26	6.58	6,485,310
4/26/2018	-2.05 / -6.71%	30.75	30.80	28.50	28.50	29.23	6.28	7,502,480
4/24/2018	-0.05 / -0.16%	30.35	31.10	29.60	30.55	30.55	6.73	7,248,880
4/23/2018	-2.25 / -6.85%	32.95	33.00	30.60	30.60	31.60	6.74	8,386,130
4/20/2018	+0.95 / +2.98%	32.50	33.00	31.70	32.85	32.41	7.23	5,581,890
4/19/2018	-1.75 / -5.20%	33.60	33.65	31.70	31.90	32.63	7.02	8,926,870
4/18/2018	-0.85 / -2.46%	34.65	34.70	33.65	33.65	34.21	7.41	3,082,200
4/17/2018	+0.90 / +2.68%	33.90	34.50	33.55	34.50	34.02	7.60	4,365,500
4/16/2018	+0.50 / +1.51%	33.30	34.05	33.10	33.60	33.69	7.40	7,192,630
4/13/2018	-1.70 / -4.89%	35.10	35.30	33.10	33.10	34.23	7.29	7,119,030
4/12/2018	-0.40 / -1.14%	34.90	35.30	34.50	34.80	34.84	7.66	7,949,280
4/11/2018	-1.35 / -3.69%	36.65	36.65	35.20	35.20	35.90	7.75	10,600,560
4/10/2018	-0.25 / -0.68%	36.90	37.40	35.90	36.55	36.86	8.05	9,666,280
4/9/2018	+0.20 / +0.55%	36.65	37.00	36.00	36.80	36.61	8.10	7,916,060
4/6/2018	-0.10 / -0.27%	36.90	37.05	36.55	36.60	36.75	8.06	5,639,390
4/5/2018	+0.20 / +0.55%	36.90	36.90	36.45	36.70	36.64	8.08	4,587,940
4/4/2018	-0.20 / -0.54%	37.00	37.45	36.50	36.50	37.04	8.04	9,346,550
4/3/2018	+0.90 / +2.51%	36.20	36.70	35.80	36.70	36.32	8.08	10,573,517

<<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