|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
19.35
-0.05/-0.26%
9:30:00 AM
|
|
|
|
Closing price on 8/26/2026
|
|
| Open |
20.65 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
18,747,100 |
| Split-adjusted Price |
21.05 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
+0.40 / +1.94%
|
20.65
|
21.20
|
20.50
|
21.05
|
20.87
|
21.05
|
18,747,100
|
|
|
8/25/2026
|
-0.10 / -0.48%
|
20.75
|
20.95
|
20.65
|
20.65
|
20.79
|
20.65
|
10,655,100
|
|
|
8/24/2026
|
-0.10 / -0.48%
|
21.05
|
21.20
|
20.75
|
20.75
|
20.92
|
20.75
|
11,098,400
|
|
|
8/21/2026
|
+0.55 / +2.71%
|
20.30
|
20.85
|
20.10
|
20.85
|
20.50
|
20.85
|
18,596,000
|
|
|
8/20/2026
|
+0.35 / +1.75%
|
20.00
|
20.35
|
20.00
|
20.30
|
20.21
|
20.30
|
12,014,100
|
|
|
8/19/2026
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.85
|
19.95
|
19.92
|
19.95
|
5,046,400
|
|
|
8/18/2026
|
+0.05 / +0.25%
|
19.90
|
20.05
|
19.85
|
19.95
|
19.94
|
19.95
|
7,081,200
|
|
|
8/17/2026
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.90
|
19.90
|
20.00
|
19.90
|
7,955,701
|
|
|
8/14/2026
|
-0.15 / -0.74%
|
20.15
|
20.25
|
20.00
|
20.00
|
20.09
|
20.00
|
12,054,400
|
|
|
8/13/2026
|
-0.30 / -1.47%
|
20.50
|
20.55
|
20.15
|
20.15
|
20.37
|
20.15
|
12,411,600
|
|
|
8/12/2026
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.35
|
20.45
|
20.42
|
20.45
|
8,966,900
|
|
|
8/11/2026
|
+0.15 / +0.74%
|
20.50
|
20.55
|
20.35
|
20.35
|
20.46
|
20.35
|
19,083,600
|
|
|
8/10/2026
|
+0.10 / +0.41%
|
24.15
|
24.45
|
23.95
|
24.25
|
24.26
|
20.20
|
28,450,200
|
|
|
8/7/2026
|
+0.25 / +1.05%
|
23.90
|
24.35
|
23.85
|
24.15
|
24.20
|
20.12
|
9,472,663
|
|
|
8/6/2026
|
-0.40 / -1.65%
|
24.30
|
24.35
|
23.80
|
23.90
|
24.02
|
19.91
|
9,580,900
|
|
|
8/5/2026
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.05
|
24.30
|
24.28
|
20.24
|
14,059,700
|
|
|
8/4/2026
|
+0.40 / +1.67%
|
24.10
|
24.45
|
24.00
|
24.40
|
24.22
|
20.32
|
19,797,000
|
|
|
8/3/2026
|
+1.50 / +6.67%
|
22.75
|
24.05
|
22.75
|
24.00
|
23.63
|
19.99
|
22,735,100
|
|
|
7/31/2026
|
0.00 / 0.00%
|
22.85
|
23.15
|
22.50
|
22.50
|
22.79
|
18.74
|
12,125,200
|
|
|
7/30/2026
|
+0.40 / +1.81%
|
22.05
|
22.60
|
22.05
|
22.50
|
22.40
|
18.74
|
11,202,100
|
|
|
7/29/2026
|
-0.05 / -0.23%
|
22.20
|
22.20
|
21.95
|
22.10
|
22.05
|
18.41
|
8,827,700
|
|
|
7/28/2026
|
+0.50 / +2.31%
|
21.50
|
22.15
|
21.35
|
22.15
|
21.76
|
18.45
|
17,345,025
|
|
|
7/27/2026
|
-0.25 / -1.14%
|
21.95
|
22.20
|
21.65
|
21.65
|
21.96
|
18.03
|
15,775,200
|
|
|
7/24/2026
|
-0.15 / -0.68%
|
22.05
|
22.10
|
21.70
|
21.90
|
21.88
|
18.24
|
10,426,400
|
|
|
7/23/2026
|
-0.30 / -1.34%
|
22.30
|
22.70
|
21.60
|
22.05
|
22.05
|
18.37
|
21,407,400
|
|
|
7/22/2026
|
-0.35 / -1.54%
|
22.80
|
23.20
|
22.35
|
22.35
|
22.64
|
18.62
|
21,174,000
|
|
|
7/21/2026
|
-0.10 / -0.44%
|
22.70
|
23.05
|
22.60
|
22.70
|
22.81
|
18.91
|
15,906,200
|
|
|
7/20/2026
|
-0.95 / -4.00%
|
23.60
|
23.70
|
22.80
|
22.80
|
23.19
|
18.99
|
21,020,900
|
|
|
7/17/2026
|
-0.40 / -1.66%
|
24.05
|
24.10
|
23.75
|
23.75
|
23.82
|
19.78
|
10,434,600
|
|
|
7/16/2026
|
+0.20 / +0.84%
|
23.95
|
24.25
|
23.50
|
24.15
|
23.84
|
20.12
|
14,817,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:30:01 AM
|
|
|
|
|