|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
19.20
+0.05/+0.26%
3:09:14 PM
|
|
|
|
Closing price on 4/12/2019
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.85 |
| Volume |
1,062,400 |
| Split-adjusted Price |
4.72 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.85
|
21.90
|
21.92
|
4.72
|
1,062,400
|
|
|
4/11/2019
|
+0.05 / +0.23%
|
21.95
|
22.05
|
21.85
|
22.00
|
21.97
|
4.74
|
1,402,860
|
|
|
4/10/2019
|
-0.30 / -1.35%
|
22.05
|
22.20
|
21.90
|
21.95
|
22.01
|
4.73
|
2,879,220
|
|
|
4/9/2019
|
-0.10 / -0.45%
|
22.40
|
22.45
|
22.10
|
22.25
|
22.30
|
4.80
|
3,079,710
|
|
|
4/8/2019
|
+0.20 / +0.90%
|
22.15
|
22.35
|
22.05
|
22.35
|
22.18
|
4.82
|
3,341,370
|
|
|
4/5/2019
|
-0.50 / -2.21%
|
22.35
|
22.40
|
22.15
|
22.15
|
22.24
|
4.78
|
2,881,150
|
|
|
4/4/2019
|
+0.15 / +0.67%
|
22.60
|
22.75
|
22.55
|
22.65
|
22.63
|
4.75
|
3,233,580
|
|
|
4/3/2019
|
+0.05 / +0.22%
|
22.35
|
22.55
|
22.35
|
22.50
|
22.48
|
4.72
|
3,527,930
|
|
|
4/2/2019
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.35
|
22.45
|
22.44
|
4.71
|
3,180,520
|
|
|
4/1/2019
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.30
|
22.40
|
22.40
|
4.70
|
1,776,460
|
|
|
3/29/2019
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.35
|
22.40
|
22.44
|
4.70
|
2,570,290
|
|
|
3/28/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.36
|
4.70
|
1,745,830
|
|
|
3/27/2019
|
+0.25 / +1.13%
|
22.20
|
22.60
|
22.20
|
22.40
|
22.39
|
4.70
|
2,507,890
|
|
|
3/26/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.15
|
22.15
|
22.31
|
4.65
|
4,315,110
|
|
|
3/25/2019
|
-0.75 / -3.28%
|
22.40
|
22.55
|
22.05
|
22.15
|
22.32
|
4.65
|
6,612,290
|
|
|
3/22/2019
|
+0.10 / +0.44%
|
22.95
|
23.10
|
22.75
|
22.90
|
22.88
|
4.81
|
4,183,480
|
|
|
3/21/2019
|
-0.15 / -0.65%
|
23.10
|
23.30
|
22.80
|
22.80
|
23.09
|
4.79
|
7,803,030
|
|
|
3/20/2019
|
+0.30 / +1.32%
|
22.75
|
22.95
|
22.50
|
22.95
|
22.76
|
4.82
|
9,826,570
|
|
|
3/19/2019
|
-0.10 / -0.44%
|
22.85
|
23.05
|
22.60
|
22.65
|
22.82
|
4.75
|
6,480,360
|
|
|
3/18/2019
|
+0.25 / +1.11%
|
22.60
|
22.80
|
22.50
|
22.75
|
22.67
|
4.78
|
4,976,380
|
|
|
3/15/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.35
|
22.50
|
22.52
|
4.72
|
5,071,510
|
|
|
3/14/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.62
|
4.72
|
3,469,490
|
|
|
3/13/2019
|
+0.05 / +0.22%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.67
|
4.74
|
6,024,410
|
|
|
3/12/2019
|
+0.75 / +3.44%
|
21.95
|
22.60
|
21.70
|
22.55
|
22.15
|
4.73
|
6,797,420
|
|
|
3/11/2019
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.75
|
21.80
|
21.83
|
4.58
|
1,549,570
|
|
|
3/8/2019
|
-0.35 / -1.58%
|
22.00
|
22.10
|
21.80
|
21.85
|
21.96
|
4.59
|
3,277,410
|
|
|
3/7/2019
|
+0.05 / +0.23%
|
22.15
|
22.30
|
22.10
|
22.20
|
22.21
|
4.66
|
3,234,677
|
|
|
3/6/2019
|
0.00 / 0.00%
|
22.15
|
22.30
|
22.00
|
22.15
|
22.10
|
4.65
|
2,665,120
|
|
|
3/5/2019
|
0.00 / 0.00%
|
22.05
|
22.40
|
22.05
|
22.15
|
22.21
|
4.65
|
4,786,880
|
|
|
3/4/2019
|
+0.35 / +1.61%
|
21.80
|
22.15
|
21.75
|
22.15
|
22.01
|
4.65
|
3,794,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
512,300
|
17.70
|
0.00%
|
|
|
|
ACB
|
12,839,800
|
20.60
|
-1.90%
|
|
|
|
BAB
|
300
|
10.80
|
0.93%
|
|
|
|
BID
|
5,007,700
|
34.60
|
0.00%
|
|
|
|
BVB
|
3,560,100
|
10.85
|
1.88%
|
|
|
|
CTG
|
9,633,400
|
29.80
|
0.51%
|
|
|
|
EIB
|
3,387,200
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|