|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.00
-0.10/-0.41%
11:45:01 AM
|
|
|
|
Closing price on 2/28/2019
|
|
| Open |
22.00 |
| High |
22.05 |
| Low |
21.50 |
| Volume |
6,437,530 |
| Split-adjusted Price |
8.63 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
-0.55 / -2.49%
|
22.00
|
22.05
|
21.50
|
21.50
|
21.77
|
8.63
|
6,437,530
|
|
|
2/27/2019
|
0.00 / 0.00%
|
22.05
|
22.20
|
22.00
|
22.05
|
22.05
|
8.85
|
13,462,193
|
|
|
2/26/2019
|
-0.40 / -1.78%
|
22.45
|
22.45
|
22.05
|
22.05
|
22.16
|
8.85
|
6,790,020
|
|
|
2/25/2019
|
-0.05 / -0.22%
|
22.60
|
22.80
|
22.45
|
22.45
|
22.55
|
9.01
|
5,253,740
|
|
|
2/22/2019
|
+0.40 / +1.81%
|
22.10
|
22.90
|
22.00
|
22.50
|
22.47
|
9.03
|
7,480,170
|
|
|
2/21/2019
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.95
|
22.10
|
22.03
|
8.87
|
7,998,970
|
|
|
2/20/2019
|
+0.10 / +0.46%
|
21.80
|
22.05
|
21.80
|
22.05
|
21.99
|
8.85
|
10,123,737
|
|
|
2/19/2019
|
-0.15 / -0.68%
|
22.10
|
22.10
|
21.90
|
21.95
|
22.04
|
8.81
|
13,646,940
|
|
|
2/18/2019
|
+0.05 / +0.23%
|
22.10
|
22.20
|
22.05
|
22.10
|
22.11
|
8.87
|
6,780,490
|
|
|
2/15/2019
|
-0.05 / -0.23%
|
22.10
|
22.15
|
22.00
|
22.05
|
22.07
|
8.85
|
4,795,580
|
|
|
2/14/2019
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.95
|
22.10
|
22.05
|
8.87
|
5,052,420
|
|
|
2/13/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.95
|
22.00
|
22.02
|
8.83
|
7,843,680
|
|
|
2/12/2019
|
-0.05 / -0.23%
|
22.15
|
22.15
|
21.70
|
22.00
|
22.03
|
8.83
|
8,286,220
|
|
|
2/11/2019
|
+0.20 / +0.92%
|
21.95
|
22.10
|
21.90
|
22.05
|
22.03
|
8.85
|
4,238,890
|
|
|
2/1/2019
|
-0.05 / -0.23%
|
21.80
|
21.95
|
21.70
|
21.85
|
21.85
|
8.77
|
3,947,520
|
|
|
1/31/2019
|
+0.10 / +0.46%
|
22.00
|
22.15
|
21.85
|
21.90
|
21.96
|
8.79
|
7,363,190
|
|
|
1/30/2019
|
+0.50 / +2.35%
|
21.30
|
21.85
|
21.20
|
21.80
|
21.64
|
8.75
|
6,956,410
|
|
|
1/29/2019
|
+0.25 / +1.19%
|
21.00
|
21.35
|
20.80
|
21.30
|
21.03
|
8.55
|
4,211,560
|
|
|
1/28/2019
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.95
|
21.05
|
21.05
|
8.45
|
2,898,640
|
|
|
1/25/2019
|
-0.05 / -0.24%
|
21.20
|
21.30
|
21.05
|
21.15
|
21.18
|
8.49
|
3,410,930
|
|
|
1/24/2019
|
+0.50 / +2.42%
|
20.75
|
21.20
|
20.70
|
21.20
|
20.93
|
8.51
|
5,012,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|