|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.00
-0.10/-0.41%
11:45:01 AM
|
|
|
|
Closing price on 1/23/2019
|
|
| Open |
20.55 |
| High |
20.80 |
| Low |
20.50 |
| Volume |
2,483,540 |
| Split-adjusted Price |
8.31 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
+0.10 / +0.49%
|
20.55
|
20.80
|
20.50
|
20.70
|
20.69
|
8.31
|
2,483,540
|
|
|
1/22/2019
|
-0.40 / -1.90%
|
21.00
|
21.05
|
20.60
|
20.60
|
20.83
|
8.27
|
5,700,760
|
|
|
1/21/2019
|
+1.25 / +6.33%
|
20.50
|
21.10
|
20.30
|
21.00
|
20.70
|
8.43
|
10,050,870
|
|
|
1/18/2019
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.60
|
19.75
|
19.74
|
7.93
|
3,121,270
|
|
|
1/17/2019
|
+0.30 / +1.54%
|
19.45
|
20.00
|
19.45
|
19.75
|
19.83
|
7.93
|
6,675,580
|
|
|
1/16/2019
|
-0.05 / -0.26%
|
19.60
|
19.75
|
19.35
|
19.45
|
19.55
|
7.81
|
3,205,890
|
|
|
1/15/2019
|
+0.50 / +2.63%
|
19.00
|
19.65
|
19.00
|
19.50
|
19.37
|
7.83
|
6,045,240
|
|
|
1/14/2019
|
-0.25 / -1.30%
|
19.15
|
19.30
|
18.90
|
19.00
|
19.06
|
7.63
|
4,804,200
|
|
|
1/11/2019
|
-0.10 / -0.52%
|
19.35
|
19.45
|
19.15
|
19.25
|
19.33
|
7.73
|
3,589,820
|
|
|
1/10/2019
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.25
|
19.35
|
19.35
|
7.77
|
2,885,650
|
|
|
1/9/2019
|
+0.50 / +2.65%
|
19.00
|
19.45
|
18.95
|
19.35
|
19.25
|
7.77
|
5,964,110
|
|
|
1/8/2019
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.75
|
18.85
|
18.88
|
7.57
|
3,172,190
|
|
|
1/7/2019
|
+0.35 / +1.88%
|
19.00
|
19.25
|
18.90
|
18.95
|
19.04
|
7.61
|
4,339,200
|
|
|
1/4/2019
|
+0.10 / +0.54%
|
18.40
|
18.90
|
18.05
|
18.60
|
18.46
|
7.47
|
6,498,070
|
|
|
1/3/2019
|
-0.85 / -4.39%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.94
|
7.43
|
9,137,930
|
|
|
1/2/2019
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.35
|
19.35
|
19.51
|
7.77
|
3,645,490
|
|
|
12/28/2018
|
-0.25 / -1.27%
|
19.90
|
19.90
|
19.45
|
19.45
|
19.65
|
7.81
|
5,448,870
|
|
|
12/27/2018
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.55
|
19.70
|
19.85
|
7.91
|
5,415,110
|
|
|
12/26/2018
|
-0.10 / -0.51%
|
19.75
|
19.90
|
19.60
|
19.60
|
19.72
|
7.87
|
2,798,340
|
|
|
12/25/2018
|
-0.75 / -3.67%
|
19.85
|
20.10
|
19.35
|
19.70
|
19.71
|
7.91
|
10,576,230
|
|
|
12/24/2018
|
-0.50 / -2.39%
|
20.90
|
21.05
|
20.45
|
20.45
|
20.75
|
8.21
|
4,676,860
|
|
|
12/21/2018
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.65
|
20.95
|
20.79
|
8.41
|
5,483,190
|
|
|
12/20/2018
|
-0.20 / -0.95%
|
21.05
|
21.25
|
20.90
|
20.95
|
21.02
|
8.41
|
4,109,140
|
|
|
12/19/2018
|
-0.15 / -0.70%
|
21.30
|
21.30
|
20.90
|
21.15
|
21.05
|
8.49
|
6,202,140
|
|
|
12/18/2018
|
+0.05 / +0.24%
|
20.90
|
21.30
|
20.85
|
21.30
|
21.06
|
8.55
|
8,851,800
|
|
|
12/17/2018
|
-0.55 / -2.52%
|
21.60
|
21.70
|
21.25
|
21.25
|
21.52
|
8.53
|
9,396,020
|
|
|
12/14/2018
|
-0.40 / -1.80%
|
22.10
|
22.15
|
21.70
|
21.80
|
21.98
|
8.75
|
8,540,850
|
|
|
12/13/2018
|
-0.30 / -1.33%
|
22.60
|
22.65
|
22.20
|
22.20
|
22.36
|
8.91
|
6,756,620
|
|
|
12/12/2018
|
+0.25 / +1.12%
|
22.25
|
22.55
|
22.25
|
22.50
|
22.45
|
9.03
|
11,993,725
|
|
|
12/11/2018
|
+0.15 / +0.68%
|
22.15
|
22.30
|
21.90
|
22.25
|
22.11
|
8.93
|
8,893,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|