|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.70
+0.20/+0.82%
9:25:00 AM
|
|
|
|
Closing price on 2/27/2025
|
|
| Open |
23.20 |
| High |
23.25 |
| Low |
22.95 |
| Volume |
13,556,110 |
| Split-adjusted Price |
23.20 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
0.00 / 0.00%
|
23.20
|
23.25
|
22.95
|
23.20
|
23.07
|
23.20
|
13,556,110
|
|
|
2/26/2025
|
-0.20 / -0.85%
|
23.50
|
23.55
|
23.20
|
23.20
|
23.29
|
23.20
|
8,767,912
|
|
|
2/25/2025
|
+0.40 / +1.74%
|
23.05
|
23.55
|
23.05
|
23.40
|
23.37
|
23.40
|
38,636,416
|
|
|
2/24/2025
|
+0.10 / +0.44%
|
22.80
|
23.05
|
22.80
|
23.00
|
22.95
|
23.00
|
13,739,217
|
|
|
2/21/2025
|
+0.05 / +0.22%
|
22.90
|
23.15
|
22.80
|
22.90
|
22.98
|
22.90
|
21,152,422
|
|
|
2/20/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.91
|
22.85
|
11,621,812
|
|
|
2/19/2025
|
+0.15 / +0.66%
|
22.80
|
22.95
|
22.70
|
22.85
|
22.84
|
22.85
|
10,350,918
|
|
|
2/18/2025
|
+0.05 / +0.22%
|
22.65
|
22.95
|
22.60
|
22.70
|
22.75
|
22.70
|
12,498,114
|
|
|
2/17/2025
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.60
|
22.65
|
22.75
|
22.65
|
9,304,053
|
|
|
2/14/2025
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.80
|
22.85
|
22.91
|
22.85
|
8,323,592
|
|
|
2/13/2025
|
+0.20 / +0.88%
|
22.85
|
22.90
|
22.60
|
22.90
|
22.78
|
22.90
|
7,558,104
|
|
|
2/12/2025
|
-0.30 / -1.30%
|
23.00
|
23.05
|
22.70
|
22.70
|
22.87
|
22.70
|
8,361,097
|
|
|
2/11/2025
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.85
|
23.00
|
22.93
|
23.00
|
7,784,308
|
|
|
2/10/2025
|
+0.15 / +0.66%
|
22.70
|
23.25
|
22.45
|
22.90
|
22.92
|
22.90
|
19,859,918
|
|
|
2/7/2025
|
+0.15 / +0.66%
|
22.70
|
23.00
|
22.40
|
22.75
|
22.78
|
22.75
|
14,237,917
|
|
|
2/6/2025
|
+0.10 / +0.44%
|
22.55
|
22.95
|
22.55
|
22.60
|
22.70
|
22.60
|
11,107,923
|
|
|
2/5/2025
|
+0.05 / +0.22%
|
22.50
|
22.55
|
22.30
|
22.50
|
22.42
|
22.50
|
26,174,506
|
|
|
2/4/2025
|
+0.40 / +1.81%
|
22.20
|
22.60
|
22.10
|
22.45
|
22.38
|
22.45
|
12,433,300
|
|
|
2/3/2025
|
-0.35 / -1.56%
|
22.05
|
22.25
|
21.95
|
22.05
|
22.07
|
22.05
|
9,831,105
|
|
|
1/24/2025
|
+0.20 / +0.90%
|
22.05
|
22.45
|
22.05
|
22.40
|
22.29
|
22.40
|
9,798,321
|
|
|
1/23/2025
|
+0.40 / +1.83%
|
21.90
|
22.25
|
21.80
|
22.20
|
22.06
|
22.20
|
15,239,720
|
|
|
1/22/2025
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.75
|
21.80
|
21.83
|
21.80
|
8,167,130
|
|
|
1/21/2025
|
0.00 / 0.00%
|
21.95
|
22.05
|
21.75
|
21.85
|
21.89
|
21.85
|
16,803,726
|
|
|
1/20/2025
|
+0.35 / +1.63%
|
21.50
|
21.95
|
21.50
|
21.85
|
21.76
|
21.85
|
9,424,660
|
|
|
1/17/2025
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.35
|
21.50
|
21.42
|
21.50
|
7,965,419
|
|
|
1/16/2025
|
+0.05 / +0.23%
|
21.50
|
21.60
|
21.35
|
21.40
|
21.44
|
21.40
|
9,901,825
|
|
|
1/15/2025
|
+0.05 / +0.23%
|
21.45
|
21.50
|
21.30
|
21.35
|
21.38
|
21.35
|
9,917,588
|
|
|
1/14/2025
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.15
|
21.30
|
21.31
|
21.30
|
7,936,021
|
|
|
1/13/2025
|
+0.35 / +1.65%
|
21.15
|
21.50
|
20.95
|
21.50
|
21.25
|
21.50
|
9,021,557
|
|
|
1/10/2025
|
-0.35 / -1.63%
|
21.45
|
21.50
|
21.15
|
21.15
|
21.31
|
21.15
|
10,415,525
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:58 AM
|
|
|
|
|