|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.60
+0.10/+0.41%
9:59:59 AM
|
|
|
|
Closing price on 2/4/2025
|
|
| Open |
22.20 |
| High |
22.60 |
| Low |
22.10 |
| Volume |
12,433,300 |
| Split-adjusted Price |
22.45 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2025
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.45
|
21.50
|
21.55
|
21.50
|
7,521,334
|
|
|
1/8/2025
|
-0.05 / -0.23%
|
21.45
|
21.70
|
21.45
|
21.60
|
21.58
|
21.60
|
8,416,606
|
|
|
1/7/2025
|
+0.45 / +2.12%
|
21.70
|
21.70
|
21.20
|
21.65
|
21.57
|
21.65
|
14,558,378
|
|
|
1/6/2025
|
-0.30 / -1.21%
|
24.70
|
24.90
|
24.40
|
24.40
|
24.68
|
21.22
|
15,135,823
|
|
|
1/3/2025
|
-0.50 / -1.98%
|
25.20
|
25.20
|
24.70
|
24.70
|
24.91
|
21.48
|
11,230,619
|
|
|
1/2/2025
|
+0.10 / +0.40%
|
25.15
|
25.45
|
25.05
|
25.20
|
25.24
|
21.91
|
13,462,054
|
|
|
12/31/2024
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
25.00
|
21.83
|
11,771,339
|
|
|
12/30/2024
|
-0.25 / -1.00%
|
25.15
|
25.15
|
24.80
|
24.80
|
24.97
|
21.57
|
11,594,996
|
|
|
12/27/2024
|
+0.15 / +0.60%
|
25.05
|
25.30
|
25.00
|
25.05
|
25.12
|
21.78
|
18,498,042
|
|
|
12/26/2024
|
+0.45 / +1.84%
|
24.50
|
24.90
|
24.45
|
24.90
|
24.73
|
21.65
|
21,251,145
|
|
|
12/25/2024
|
+0.55 / +2.30%
|
23.95
|
24.80
|
23.95
|
24.45
|
24.39
|
21.26
|
15,819,926
|
|
|
12/24/2024
|
-0.15 / -0.62%
|
24.05
|
24.05
|
23.85
|
23.90
|
23.93
|
20.78
|
3,822,549
|
|
|
12/23/2024
|
+0.05 / +0.21%
|
24.00
|
24.15
|
24.00
|
24.05
|
24.06
|
20.91
|
7,483,093
|
|
|
12/20/2024
|
+0.15 / +0.63%
|
23.85
|
24.00
|
23.80
|
24.00
|
23.93
|
20.87
|
23,882,333
|
|
|
12/19/2024
|
-0.35 / -1.45%
|
23.80
|
24.05
|
23.80
|
23.85
|
23.91
|
20.74
|
10,528,327
|
|
|
12/18/2024
|
+0.05 / +0.21%
|
24.15
|
24.20
|
24.05
|
24.20
|
24.11
|
21.04
|
4,180,733
|
|
|
12/17/2024
|
+0.05 / +0.21%
|
24.05
|
24.20
|
24.05
|
24.15
|
24.11
|
21.00
|
4,171,143
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,021,700
|
8.40
|
6.33%
|
|
|
|
ACB
|
1,132,500
|
26.65
|
0.00%
|
|
|
|
BAB
|
300
|
12.00
|
0.00%
|
|
|
|
BID
|
2,015,300
|
41.60
|
1.09%
|
|
|
|
BVB
|
773,400
|
14.80
|
0.00%
|
|
|
|
CTG
|
2,648,400
|
42.45
|
0.12%
|
|
|
|
EIB
|
1,011,600
|
21.55
|
-0.46%
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|