|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.05
-0.05/-0.21%
9:24:59 AM
|
|
|
|
Closing price on 3/22/2019
|
|
| Open |
22.95 |
| High |
23.10 |
| Low |
22.75 |
| Volume |
4,183,480 |
| Split-adjusted Price |
9.19 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
+0.10 / +0.44%
|
22.95
|
23.10
|
22.75
|
22.90
|
22.88
|
9.19
|
4,183,480
|
|
|
3/21/2019
|
-0.15 / -0.65%
|
23.10
|
23.30
|
22.80
|
22.80
|
23.09
|
9.15
|
7,803,030
|
|
|
3/20/2019
|
+0.30 / +1.32%
|
22.75
|
22.95
|
22.50
|
22.95
|
22.76
|
9.22
|
9,826,570
|
|
|
3/19/2019
|
-0.10 / -0.44%
|
22.85
|
23.05
|
22.60
|
22.65
|
22.82
|
9.09
|
6,480,360
|
|
|
3/18/2019
|
+0.25 / +1.11%
|
22.60
|
22.80
|
22.50
|
22.75
|
22.67
|
9.13
|
4,976,380
|
|
|
3/15/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.35
|
22.50
|
22.52
|
9.03
|
5,071,510
|
|
|
3/14/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.62
|
9.03
|
3,469,490
|
|
|
3/13/2019
|
+0.05 / +0.22%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.67
|
9.07
|
6,024,410
|
|
|
3/12/2019
|
+0.75 / +3.44%
|
21.95
|
22.60
|
21.70
|
22.55
|
22.15
|
9.05
|
6,797,420
|
|
|
3/11/2019
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.75
|
21.80
|
21.83
|
8.75
|
1,549,570
|
|
|
3/8/2019
|
-0.35 / -1.58%
|
22.00
|
22.10
|
21.80
|
21.85
|
21.96
|
8.77
|
3,277,410
|
|
|
3/7/2019
|
+0.05 / +0.23%
|
22.15
|
22.30
|
22.10
|
22.20
|
22.21
|
8.91
|
3,234,677
|
|
|
3/6/2019
|
0.00 / 0.00%
|
22.15
|
22.30
|
22.00
|
22.15
|
22.10
|
8.89
|
2,665,120
|
|
|
3/5/2019
|
0.00 / 0.00%
|
22.05
|
22.40
|
22.05
|
22.15
|
22.21
|
8.89
|
4,786,880
|
|
|
3/4/2019
|
+0.35 / +1.61%
|
21.80
|
22.15
|
21.75
|
22.15
|
22.01
|
8.89
|
3,794,740
|
|
|
3/1/2019
|
+0.30 / +1.40%
|
21.65
|
21.85
|
21.55
|
21.80
|
21.68
|
8.75
|
2,632,790
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|