|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.00
+0.05/+0.21%
9:55:00 AM
|
|
|
|
Closing price on 10/11/2019
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.70 |
| Volume |
3,990,530 |
| Split-adjusted Price |
6.61 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.75
|
22.78
|
6.61
|
3,990,530
|
|
|
10/10/2019
|
-0.15 / -0.66%
|
22.90
|
22.95
|
22.75
|
22.75
|
22.85
|
6.61
|
3,055,770
|
|
|
10/9/2019
|
+0.20 / +0.88%
|
22.65
|
22.90
|
22.60
|
22.90
|
22.80
|
6.66
|
3,678,530
|
|
|
10/8/2019
|
+0.30 / +1.34%
|
22.35
|
22.70
|
22.35
|
22.70
|
22.59
|
6.60
|
4,917,580
|
|
|
10/7/2019
|
-0.25 / -1.10%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.61
|
6.51
|
5,131,450
|
|
|
10/4/2019
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.65
|
22.65
|
22.77
|
6.58
|
4,896,060
|
|
|
10/3/2019
|
-0.05 / -0.22%
|
22.80
|
22.95
|
22.65
|
22.95
|
22.80
|
6.67
|
7,200,130
|
|
|
10/2/2019
|
-0.05 / -0.22%
|
22.95
|
23.15
|
22.80
|
23.00
|
22.97
|
6.69
|
8,891,121
|
|
|
10/1/2019
|
+0.25 / +1.10%
|
22.90
|
23.05
|
22.75
|
23.05
|
22.91
|
6.70
|
3,865,580
|
|
|
9/30/2019
|
+0.10 / +0.44%
|
22.75
|
23.05
|
22.75
|
22.80
|
22.91
|
6.63
|
6,427,610
|
|
|
9/27/2019
|
+0.10 / +0.44%
|
22.60
|
22.75
|
22.50
|
22.70
|
22.66
|
6.60
|
6,412,050
|
|
|
9/26/2019
|
+0.45 / +2.03%
|
22.15
|
22.60
|
22.15
|
22.60
|
22.34
|
6.57
|
4,386,550
|
|
|
9/25/2019
|
0.00 / 0.00%
|
22.05
|
22.15
|
21.95
|
22.15
|
22.07
|
6.44
|
3,578,550
|
|
|
9/24/2019
|
+0.10 / +0.45%
|
22.10
|
22.15
|
21.90
|
22.15
|
22.03
|
6.44
|
4,366,520
|
|
|
9/23/2019
|
0.00 / 0.00%
|
22.05
|
22.30
|
22.00
|
22.05
|
22.15
|
6.41
|
3,819,650
|
|
|
9/20/2019
|
+0.05 / +0.23%
|
22.00
|
22.25
|
22.00
|
22.05
|
22.13
|
6.41
|
4,096,920
|
|
|
9/19/2019
|
+0.15 / +0.69%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.90
|
6.40
|
2,917,900
|
|
|
9/18/2019
|
-1.45 / -6.22%
|
22.10
|
22.15
|
21.85
|
21.85
|
22.00
|
6.35
|
6,704,310
|
|
|
9/17/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.30
|
23.24
|
6.27
|
5,269,689
|
|
|
9/16/2019
|
+0.10 / +0.43%
|
23.30
|
23.65
|
23.25
|
23.40
|
23.44
|
6.30
|
4,657,200
|
|
|
9/13/2019
|
+0.20 / +0.87%
|
23.10
|
23.50
|
22.95
|
23.30
|
23.23
|
6.27
|
7,562,360
|
|
|
9/12/2019
|
+0.45 / +1.99%
|
22.70
|
23.10
|
22.70
|
23.10
|
22.94
|
6.22
|
4,676,890
|
|
|
9/11/2019
|
+0.10 / +0.44%
|
22.65
|
22.70
|
22.55
|
22.65
|
22.62
|
6.10
|
1,890,210
|
|
|
9/10/2019
|
-0.05 / -0.22%
|
22.60
|
22.90
|
22.55
|
22.55
|
22.68
|
6.07
|
4,816,100
|
|
|
9/9/2019
|
0.00 / 0.00%
|
22.70
|
22.75
|
22.55
|
22.60
|
22.62
|
6.08
|
2,038,830
|
|
|
9/6/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.62
|
6.08
|
3,100,740
|
|
|
9/5/2019
|
-0.40 / -1.74%
|
23.05
|
23.10
|
22.60
|
22.60
|
22.79
|
6.08
|
3,610,490
|
|
|
9/4/2019
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.65
|
23.00
|
22.82
|
6.19
|
3,653,810
|
|
|
9/3/2019
|
-0.30 / -1.30%
|
23.15
|
23.40
|
22.80
|
22.80
|
23.04
|
6.14
|
8,721,400
|
|
|
8/30/2019
|
-0.25 / -1.07%
|
23.35
|
23.45
|
23.10
|
23.10
|
23.27
|
6.22
|
3,983,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|