|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.65
+0.55/+2.38%
9:50:00 AM
|
|
|
|
Closing price on 1/7/2019
|
|
| Open |
19.00 |
| High |
19.25 |
| Low |
18.90 |
| Volume |
4,339,200 |
| Split-adjusted Price |
4.97 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
+0.35 / +1.88%
|
19.00
|
19.25
|
18.90
|
18.95
|
19.04
|
4.97
|
4,339,200
|
|
|
1/4/2019
|
+0.10 / +0.54%
|
18.40
|
18.90
|
18.05
|
18.60
|
18.46
|
4.87
|
6,498,070
|
|
|
1/3/2019
|
-0.85 / -4.39%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.94
|
4.85
|
9,137,930
|
|
|
1/2/2019
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.35
|
19.35
|
19.51
|
5.07
|
3,645,490
|
|
|
12/28/2018
|
-0.25 / -1.27%
|
19.90
|
19.90
|
19.45
|
19.45
|
19.65
|
5.10
|
5,448,870
|
|
|
12/27/2018
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.55
|
19.70
|
19.85
|
5.16
|
5,415,110
|
|
|
12/26/2018
|
-0.10 / -0.51%
|
19.75
|
19.90
|
19.60
|
19.60
|
19.72
|
5.14
|
2,798,340
|
|
|
12/25/2018
|
-0.75 / -3.67%
|
19.85
|
20.10
|
19.35
|
19.70
|
19.71
|
5.16
|
10,576,230
|
|
|
12/24/2018
|
-0.50 / -2.39%
|
20.90
|
21.05
|
20.45
|
20.45
|
20.75
|
5.36
|
4,676,860
|
|
|
12/21/2018
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.65
|
20.95
|
20.79
|
5.49
|
5,483,190
|
|
|
12/20/2018
|
-0.20 / -0.95%
|
21.05
|
21.25
|
20.90
|
20.95
|
21.02
|
5.49
|
4,109,140
|
|
|
12/19/2018
|
-0.15 / -0.70%
|
21.30
|
21.30
|
20.90
|
21.15
|
21.05
|
5.54
|
6,202,140
|
|
|
12/18/2018
|
+0.05 / +0.24%
|
20.90
|
21.30
|
20.85
|
21.30
|
21.06
|
5.58
|
8,851,800
|
|
|
12/17/2018
|
-0.55 / -2.52%
|
21.60
|
21.70
|
21.25
|
21.25
|
21.52
|
5.57
|
9,396,020
|
|
|
12/14/2018
|
-0.40 / -1.80%
|
22.10
|
22.15
|
21.70
|
21.80
|
21.98
|
5.71
|
8,540,850
|
|
|
12/13/2018
|
-0.30 / -1.33%
|
22.60
|
22.65
|
22.20
|
22.20
|
22.36
|
5.82
|
6,756,620
|
|
|
12/12/2018
|
+0.25 / +1.12%
|
22.25
|
22.55
|
22.25
|
22.50
|
22.45
|
5.90
|
11,993,725
|
|
|
12/11/2018
|
+0.15 / +0.68%
|
22.15
|
22.30
|
21.90
|
22.25
|
22.11
|
5.83
|
8,893,930
|
|
|
12/10/2018
|
-0.40 / -1.78%
|
22.30
|
22.45
|
21.95
|
22.10
|
22.20
|
5.79
|
7,878,260
|
|
|
12/7/2018
|
0.00 / 0.00%
|
22.55
|
22.90
|
22.50
|
22.50
|
22.70
|
5.90
|
11,401,520
|
|
|
12/6/2018
|
+0.30 / +1.35%
|
22.20
|
22.60
|
22.05
|
22.50
|
22.29
|
5.90
|
16,333,360
|
|
|
12/5/2018
|
+0.20 / +0.91%
|
21.70
|
22.40
|
21.55
|
22.20
|
22.02
|
5.82
|
12,929,350
|
|
|
12/4/2018
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.90
|
22.00
|
22.03
|
5.77
|
7,706,990
|
|
|
12/3/2018
|
+0.60 / +2.78%
|
21.65
|
22.20
|
21.65
|
22.15
|
21.89
|
5.80
|
10,288,180
|
|
|
11/30/2018
|
+0.65 / +3.11%
|
20.80
|
21.95
|
20.80
|
21.55
|
21.26
|
5.65
|
20,714,536
|
|
|
11/29/2018
|
+0.05 / +0.24%
|
20.85
|
21.10
|
20.80
|
20.90
|
20.92
|
5.48
|
4,283,920
|
|
|
11/28/2018
|
+0.20 / +0.97%
|
20.70
|
20.85
|
20.60
|
20.85
|
20.72
|
5.46
|
2,219,320
|
|
|
11/27/2018
|
-0.15 / -0.72%
|
20.95
|
21.00
|
20.55
|
20.65
|
20.77
|
5.41
|
4,043,460
|
|
|
11/26/2018
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.80
|
20.80
|
20.88
|
5.45
|
2,628,870
|
|
|
11/23/2018
|
-0.25 / -1.18%
|
21.20
|
21.20
|
20.95
|
20.95
|
21.04
|
5.49
|
4,159,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|