|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.55
+0.45/+1.95%
9:20:00 AM
|
|
|
|
Closing price on 10/18/2024
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.70 |
| Volume |
18,478,001 |
| Split-adjusted Price |
22.39 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
-0.15 / -0.58%
|
26.00
|
26.20
|
25.70
|
25.75
|
25.94
|
22.39
|
18,478,001
|
|
|
10/17/2024
|
+0.40 / +1.57%
|
25.55
|
25.90
|
25.35
|
25.90
|
25.63
|
22.52
|
11,923,500
|
|
|
10/16/2024
|
-0.15 / -0.58%
|
25.65
|
25.65
|
25.40
|
25.50
|
25.53
|
22.17
|
10,829,401
|
|
|
10/15/2024
|
-0.20 / -0.77%
|
25.95
|
26.10
|
25.65
|
25.65
|
25.90
|
22.30
|
15,413,400
|
|
|
10/14/2024
|
+0.30 / +1.17%
|
25.65
|
26.10
|
25.50
|
25.85
|
25.74
|
22.48
|
15,572,800
|
|
|
10/11/2024
|
+0.05 / +0.20%
|
25.50
|
25.60
|
25.35
|
25.55
|
25.44
|
22.22
|
7,420,501
|
|
|
10/10/2024
|
-0.10 / -0.39%
|
25.70
|
25.95
|
25.50
|
25.50
|
25.74
|
22.17
|
12,702,901
|
|
|
10/9/2024
|
+0.40 / +1.59%
|
25.30
|
25.65
|
25.25
|
25.60
|
25.49
|
22.26
|
14,636,900
|
|
|
10/8/2024
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.10
|
25.20
|
25.28
|
21.91
|
12,383,400
|
|
|
10/7/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.00
|
25.20
|
25.23
|
21.91
|
10,186,200
|
|
|
10/4/2024
|
-0.40 / -1.57%
|
25.50
|
25.50
|
25.10
|
25.10
|
25.28
|
21.83
|
18,601,300
|
|
|
10/3/2024
|
-0.20 / -0.78%
|
25.65
|
26.10
|
25.40
|
25.50
|
25.75
|
22.17
|
20,995,600
|
|
|
10/2/2024
|
+0.05 / +0.19%
|
25.55
|
25.85
|
25.50
|
25.70
|
25.62
|
22.35
|
12,817,100
|
|
|
10/1/2024
|
-0.05 / -0.19%
|
25.75
|
26.15
|
25.65
|
25.65
|
25.89
|
22.30
|
18,768,300
|
|
|
9/30/2024
|
0.00 / 0.00%
|
25.45
|
25.80
|
25.45
|
25.70
|
25.62
|
22.35
|
14,843,502
|
|
|
9/27/2024
|
0.00 / 0.00%
|
25.70
|
26.15
|
25.60
|
25.70
|
25.86
|
22.35
|
18,506,400
|
|
|
9/26/2024
|
-0.05 / -0.19%
|
25.75
|
25.95
|
25.50
|
25.70
|
25.70
|
22.35
|
26,775,400
|
|
|
9/25/2024
|
+0.50 / +1.98%
|
25.40
|
25.90
|
25.35
|
25.75
|
25.65
|
22.39
|
34,188,100
|
|
|
9/24/2024
|
+0.45 / +1.81%
|
24.90
|
25.30
|
24.80
|
25.25
|
25.03
|
21.96
|
17,769,900
|
|
|
9/23/2024
|
+0.05 / +0.20%
|
24.80
|
25.40
|
24.80
|
24.80
|
25.05
|
21.57
|
23,428,701
|
|
|
9/20/2024
|
+0.35 / +1.43%
|
24.55
|
25.00
|
24.55
|
24.75
|
24.83
|
21.52
|
33,353,600
|
|
|
9/19/2024
|
0.00 / 0.00%
|
24.45
|
24.55
|
24.35
|
24.40
|
24.42
|
21.22
|
8,751,401
|
|
|
9/18/2024
|
+0.15 / +0.62%
|
24.30
|
24.60
|
24.15
|
24.40
|
24.38
|
21.22
|
16,892,362
|
|
|
9/17/2024
|
+0.35 / +1.46%
|
24.00
|
24.25
|
23.80
|
24.25
|
24.06
|
21.09
|
8,684,907
|
|
|
9/16/2024
|
0.00 / 0.00%
|
23.90
|
24.25
|
23.85
|
23.90
|
24.02
|
20.78
|
8,685,101
|
|
|
9/13/2024
|
-0.10 / -0.42%
|
24.05
|
24.05
|
23.85
|
23.90
|
23.95
|
20.78
|
5,080,300
|
|
|
9/12/2024
|
+0.10 / +0.42%
|
24.00
|
24.15
|
23.95
|
24.00
|
24.03
|
20.87
|
8,393,200
|
|
|
9/11/2024
|
+0.15 / +0.63%
|
23.75
|
24.05
|
23.50
|
23.90
|
23.73
|
20.78
|
10,402,000
|
|
|
9/10/2024
|
-0.20 / -0.84%
|
24.05
|
24.20
|
23.65
|
23.75
|
23.86
|
20.65
|
14,757,801
|
|
|
9/9/2024
|
-0.05 / -0.21%
|
23.90
|
23.95
|
23.75
|
23.95
|
23.87
|
20.83
|
10,234,801
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:19:58 AM
|
|
|
|
|