{"data":[{"code":"MBB","date":"2026-08-14","time":"15:08:04","floor":"HOSE","type":"STOCK","basicPrice":20.15,"ceilingPrice":21.55,"floorPrice":18.75,"open":20.15,"high":20.25,"low":20.0,"close":20.0,"average":20.094,"adOpen":20.15,"adHigh":20.25,"adLow":20.0,"adClose":20.0,"adAverage":20.094,"nmVolume":1.19044E7,"nmValue":2.3920599E11,"ptVolume":150000.0,"ptValue":3.0675E9,"change":-0.15,"adChange":-0.15,"pctChange":-0.7444},{"code":"MBB","date":"2026-08-11","time":"15:08:05","floor":"HOSE","type":"STOCK","basicPrice":20.2,"ceilingPrice":21.6,"floorPrice":18.8,"open":20.5,"high":20.55,"low":20.35,"close":20.35,"average":20.459,"adOpen":20.5,"adHigh":20.55,"adLow":20.35,"adClose":20.35,"adAverage":20.459,"nmVolume":1.87156E7,"nmValue":3.8289498E11,"ptVolume":368000.0,"ptValue":7.36E9,"change":0.15,"adChange":0.15,"pctChange":0.7426},{"code":"MBB","date":"2026-08-17","time":"15:08:04","floor":"HOSE","type":"STOCK","basicPrice":20.0,"ceilingPrice":21.4,"floorPrice":18.6,"open":20.0,"high":20.2,"low":19.9,"close":19.9,"average":20.001,"adOpen":20.0,"adHigh":20.2,"adLow":19.9,"adClose":19.9,"adAverage":20.001,"nmVolume":7655700.0,"nmValue":1.53118415E11,"ptVolume":300001.0,"ptValue":5.5800186E9,"change":-0.1,"adChange":-0.1,"pctChange":-0.5},{"code":"MBB","date":"2026-08-18","time":"15:08:05","floor":"HOSE","type":"STOCK","basicPrice":19.9,"ceilingPrice":21.25,"floorPrice":18.55,"open":19.9,"high":20.05,"low":19.85,"close":19.95,"average":19.938,"adOpen":19.9,"adHigh":20.05,"adLow":19.85,"adClose":19.95,"adAverage":19.938,"nmVolume":7081200.0,"nmValue":1.4118369E11,"ptVolume":0.0,"ptValue":0.0,"change":0.05,"adChange":0.05,"pctChange":0.2513},{"code":"MBB","date":"2026-08-19","time":"15:08:04","floor":"HOSE","type":"STOCK","basicPrice":19.95,"ceilingPrice":21.3,"floorPrice":18.6,"open":19.95,"high":20.0,"low":19.85,"close":19.95,"average":19.923,"adOpen":19.95,"adHigh":20.0,"adLow":19.85,"adClose":19.95,"adAverage":19.923,"nmVolume":5046400.0,"nmValue":1.0054179E11,"ptVolume":0.0,"ptValue":0.0,"change":0.0,"adChange":0.0,"pctChange":0.0},{"code":"MBB","date":"2026-08-26","time":"15:08:07","floor":"HOSE","type":"STOCK","basicPrice":20.65,"ceilingPrice":22.05,"floorPrice":19.25,"open":20.65,"high":21.2,"low":20.5,"close":21.05,"average":20.868,"adOpen":20.65,"adHigh":21.2,"adLow":20.5,"adClose":21.05,"adAverage":20.868,"nmVolume":1.87471E7,"nmValue":3.91219865E11,"ptVolume":0.0,"ptValue":0.0,"change":0.4,"adChange":0.4,"pctChange":1.937},{"code":"MBB","date":"2026-08-25","time":"15:08:05","floor":"HOSE","type":"STOCK","basicPrice":20.75,"ceilingPrice":22.2,"floorPrice":19.3,"open":20.75,"high":20.95,"low":20.65,"close":20.65,"average":20.795,"adOpen":20.75,"adHigh":20.95,"adLow":20.65,"adClose":20.65,"adAverage":20.795,"nmVolume":1.02121E7,"nmValue":2.1235829E11,"ptVolume":443000.0,"ptValue":9.20554E9,"change":-0.1,"adChange":-0.1,"pctChange":-0.4819},{"code":"MBB","date":"2026-08-28","time":"15:08:05","floor":"HOSE","type":"STOCK","basicPrice":21.05,"ceilingPrice":22.5,"floorPrice":19.6,"open":21.05,"high":21.05,"low":20.85,"close":21.05,"average":20.995,"adOpen":21.05,"adHigh":21.05,"adLow":20.85,"adClose":21.05,"adAverage":20.995,"nmVolume":8679400.0,"nmValue":1.8222225E11,"ptVolume":0.0,"ptValue":0.0,"change":0.0,"adChange":0.0,"pctChange":0.0},{"code":"MBB","date":"2026-08-27","time":"15:08:05","floor":"HOSE","type":"STOCK","basicPrice":21.05,"ceilingPrice":22.5,"floorPrice":19.6,"open":21.05,"high":21.2,"low":20.85,"close":21.05,"average":20.996,"adOpen":21.05,"adHigh":21.2,"adLow":20.85,"adClose":21.05,"adAverage":20.996,"nmVolume":7612900.0,"nmValue":1.59840405E11,"ptVolume":1200000.0,"ptValue":2.51952E10,"change":0.0,"adChange":0.0,"pctChange":0.0},{"code":"MBB","date":"2026-09-03","time":"15:09:05","floor":"HOSE","type":"STOCK","basicPrice":21.05,"ceilingPrice":22.5,"floorPrice":19.6,"open":21.0,"high":21.0,"low":20.6,"close":20.6,"average":20.737,"adOpen":21.0,"adHigh":21.0,"adLow":20.6,"adClose":20.6,"adAverage":20.737,"nmVolume":1.16545E7,"nmValue":2.416828E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.45,"adChange":-0.45,"pctChange":-2.1378},{"code":"MBB","date":"2026-09-04","time":"15:09:05","floor":"HOSE","type":"STOCK","basicPrice":20.6,"ceilingPrice":22.0,"floorPrice":19.2,"open":20.6,"high":20.85,"low":20.55,"close":20.55,"average":20.634,"adOpen":20.6,"adHigh":20.85,"adLow":20.55,"adClose":20.55,"adAverage":20.634,"nmVolume":8857700.0,"nmValue":1.8277339E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.05,"adChange":-0.05,"pctChange":-0.2427},{"code":"MBB","date":"2026-09-07","time":"15:09:05","floor":"HOSE","type":"STOCK","basicPrice":20.55,"ceilingPrice":21.95,"floorPrice":19.15,"open":20.55,"high":20.65,"low":20.1,"close":20.2,"average":20.3,"adOpen":20.55,"adHigh":20.65,"adLow":20.1,"adClose":20.2,"adAverage":20.3,"nmVolume":1.41384E7,"nmValue":2.8700683E11,"ptVolume":1.0,"ptValue":19150.0,"change":-0.35,"adChange":-0.35,"pctChange":-1.7032},{"code":"MBB","date":"2026-09-08","time":"15:09:05","floor":"HOSE","type":"STOCK","basicPrice":20.2,"ceilingPrice":21.6,"floorPrice":18.8,"open":20.2,"high":20.25,"low":20.1,"close":20.15,"average":20.176,"adOpen":20.2,"adHigh":20.25,"adLow":20.1,"adClose":20.15,"adAverage":20.176,"nmVolume":7453700.0,"nmValue":1.5038827E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.05,"adChange":-0.05,"pctChange":-0.2475},{"code":"MBB","date":"2026-08-20","time":"15:08:05","floor":"HOSE","type":"STOCK","basicPrice":19.95,"ceilingPrice":21.3,"floorPrice":18.6,"open":20.0,"high":20.35,"low":20.0,"close":20.3,"average":20.209,"adOpen":20.0,"adHigh":20.35,"adLow":20.0,"adClose":20.3,"adAverage":20.209,"nmVolume":1.09041E7,"nmValue":2.20363615E11,"ptVolume":1110000.0,"ptValue":2.2422E10,"change":0.35,"adChange":0.35,"pctChange":1.7544},{"code":"MBB","date":"2026-08-21","time":"15:08:05","floor":"HOSE","type":"STOCK","basicPrice":20.3,"ceilingPrice":21.7,"floorPrice":18.9,"open":20.3,"high":20.85,"low":20.1,"close":20.85,"average":20.505,"adOpen":20.3,"adHigh":20.85,"adLow":20.1,"adClose":20.85,"adAverage":20.505,"nmVolume":1.5698E7,"nmValue":3.21882965E11,"ptVolume":2898000.0,"ptValue":5.62212E10,"change":0.55,"adChange":0.55,"pctChange":2.7094},{"code":"MBB","date":"2026-08-24","time":"15:08:05","floor":"HOSE","type":"STOCK","basicPrice":20.85,"ceilingPrice":22.3,"floorPrice":19.4,"open":21.05,"high":21.2,"low":20.75,"close":20.75,"average":20.916,"adOpen":21.05,"adHigh":21.2,"adLow":20.75,"adClose":20.75,"adAverage":20.916,"nmVolume":1.10704E7,"nmValue":2.31553645E11,"ptVolume":28000.0,"ptValue":6.244E8,"change":-0.1,"adChange":-0.1,"pctChange":-0.4796},{"code":"MBB","date":"2024-04-03","time":"15:04:05","floor":"HOSE","type":"STOCK","basicPrice":24.8,"ceilingPrice":26.5,"floorPrice":23.1,"open":24.8,"high":24.8,"low":24.2,"close":24.2,"average":24.471,"adOpen":12.685,"adHigh":12.685,"adLow":12.378,"adClose":12.378,"adAverage":12.517,"nmVolume":2.25598E7,"nmValue":5.5205242E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.6,"adChange":-0.3069,"pctChange":-2.4194},{"code":"MBB","date":"2022-10-24","time":"15:10:01","floor":"HOSE","type":"STOCK","basicPrice":16.1,"ceilingPrice":17.2,"floorPrice":15.0,"open":16.3,"high":16.45,"low":15.45,"close":15.6,"average":15.98,"adOpen":7.072,"adHigh":7.137,"adLow":6.703,"adClose":6.768,"adAverage":6.933,"nmVolume":1.74181E7,"nmValue":2.78274345E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.5,"adChange":-0.2169,"pctChange":-3.1056},{"code":"MBB","date":"2022-06-27","time":"15:06:04","floor":"HOSE","type":"STOCK","basicPrice":23.7,"ceilingPrice":25.35,"floorPrice":22.05,"open":23.8,"high":24.2,"low":23.6,"close":24.1,"average":23.93,"adOpen":8.604,"adHigh":8.749,"adLow":8.532,"adClose":8.713,"adAverage":8.651,"nmVolume":5586500.0,"nmValue":1.33674505E11,"ptVolume":0.0,"ptValue":0.0,"change":0.4,"adChange":0.1446,"pctChange":1.6878},{"code":"MBB","date":"2022-09-26","time":"15:09:02","floor":"HOSE","type":"STOCK","basicPrice":21.0,"ceilingPrice":22.45,"floorPrice":19.55,"open":20.6,"high":20.9,"low":19.9,"close":20.1,"average":20.14,"adOpen":8.937,"adHigh":9.067,"adLow":8.634,"adClose":8.72,"adAverage":8.738,"nmVolume":1.01868E7,"nmValue":2.0520556E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.9,"adChange":-0.3904,"pctChange":-4.2857}],"currentPage":1,"size":20,"totalElements":1193,"totalPages":60}