See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.01▲ 1.91%
← MBB.VN stock page

Military Commercial Joint Stock Bank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2229,177.2529,281.6428,759.6928,864.0810,447.1720,868,534
2021-12-2129,333.8429,438.2329,072.8629,177.2510,560.5215,345,750
2021-12-2029,438.2329,490.4229,125.0529,125.0510,541.6317,951,637
2021-12-1729,542.6229,647.0129,333.8429,438.2310,654.9817,040,287
2021-12-1630,064.5730,064.5729,438.2329,490.4210,673.8713,625,195
2021-12-1529,490.4229,907.9929,438.2329,751.4010,768.3315,430,308
2021-12-1429,594.8129,855.7929,438.2329,490.4210,673.8714,772,874
2021-12-1329,594.8129,751.4029,542.6229,647.0110,730.5521,347,215
2021-12-1029,907.9929,960.1829,490.4229,594.8110,711.6515,240,474
2021-12-0929,333.8429,855.7929,333.8429,803.6010,787.2211,054,722
2021-12-0829,438.2329,960.1829,281.6429,647.0110,730.5517,724,703
2021-12-0728,916.2729,438.2328,864.0829,386.0310,636.0918,702,061
2021-12-0629,542.6229,803.6028,185.5428,707.4910,390.4939,356,670
2021-12-0330,586.5330,690.9229,542.6229,542.6210,692.7629,975,044
2021-12-0230,951.9031,004.0930,377.7430,377.7410,995.0317,612,440
2021-12-0130,273.3530,795.3130,064.5730,795.3111,146.1725,417,091
2021-11-3031,473.8531,526.0430,168.9630,273.3510,957.2549,684,577
2021-11-2931,004.0931,265.0730,690.9231,108.4811,259.5241,179,369
2021-11-2632,465.5632,517.7631,473.8531,630.4311,448.4340,396,664
2021-11-2532,674.3432,830.9332,100.1932,256.7811,675.1449,845,984
2021-11-2430,168.9632,256.7830,012.3832,256.7811,675.14103,601,401
2021-11-2330,638.7230,690.9230,116.7730,168.9610,919.4623,734,118
2021-11-2229,699.2030,795.3129,647.0130,482.1311,032.8256,488,984
2021-11-1929,438.2330,221.1629,229.4429,542.6210,692.7644,019,899
2021-11-1829,960.1829,960.1829,542.6229,542.6210,692.7622,492,967
2021-11-1729,907.9929,960.1829,647.0129,960.1810,843.9016,695,791
2021-11-1630,064.5730,221.1629,751.4029,907.9910,825.0133,451,567
2021-11-1529,960.1830,273.3529,699.2029,855.7910,806.1130,381,213
2021-11-1229,229.4429,803.6029,229.4429,803.6010,787.2222,827,104
2021-11-1129,855.7929,855.7929,229.4429,333.8410,617.2030,985,406
2021-11-1030,064.5730,064.5729,803.6029,855.7910,806.1125,531,040
2021-11-0929,855.7930,221.1629,751.4029,855.7910,806.1129,784,969
2021-11-0829,907.9930,064.5729,647.0129,751.4010,768.3332,781,365
2021-11-0530,221.1630,221.1629,855.7929,907.9910,825.0119,451,039
2021-11-0430,534.3330,638.7230,116.7730,168.9610,919.4625,995,990
2021-11-0329,647.0130,795.3129,647.0130,429.9411,013.9266,121,634
2021-11-0229,542.6229,751.4029,490.4229,751.4010,768.3320,725,435
2021-11-0129,751.4029,751.4029,751.4029,751.4010,768.330
2021-10-2929,751.4029,855.7929,438.2329,751.4010,768.3325,763,756
2021-10-2829,907.9929,907.9929,594.8129,751.4010,768.3321,156,176
2021-10-2729,125.0529,125.0529,125.0529,125.0510,541.630
2021-10-2629,125.0529,125.0529,125.0529,125.0510,541.630
2021-10-2529,125.0529,125.0529,125.0529,125.0510,541.630
2021-10-2229,386.0329,386.0329,072.8629,125.0510,541.6318,258,070
2021-10-2129,751.4029,751.4029,125.0529,125.0510,541.6324,561,873
2021-10-2029,751.4029,751.4029,020.6629,438.2310,654.9821,531,991
2021-10-1929,751.4029,751.4029,333.8429,438.2310,654.9818,524,272
2021-10-1829,647.0129,647.0129,647.0129,647.0110,730.550
2021-10-1530,012.3830,012.3829,594.8129,647.0110,730.5519,729,046
2021-10-1429,855.7929,855.7929,855.7929,855.7910,806.110
← NewerPage 22 of 22 · 1,310 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-091,000.0004 VND
2025-08-13396.0002 VND
2024-05-23500.0002 VND
2023-06-14500.0001 VND
2019-04-05600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.