|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
+0.15/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 4/24/2019
|
|
| Open |
21.35 |
| High |
21.50 |
| Low |
21.30 |
| Volume |
1,572,500 |
| Split-adjusted Price |
8.87 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2019
|
+0.20 / +0.94%
|
21.35
|
21.50
|
21.30
|
21.50
|
21.43
|
8.87
|
1,572,500
|
|
|
4/23/2019
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.20
|
21.30
|
21.34
|
8.79
|
2,007,220
|
|
|
4/22/2019
|
-0.20 / -0.93%
|
21.65
|
21.65
|
21.15
|
21.40
|
21.37
|
8.83
|
3,036,120
|
|
|
4/19/2019
|
+0.05 / +0.23%
|
21.60
|
21.70
|
21.45
|
21.60
|
21.54
|
8.91
|
1,796,860
|
|
|
4/18/2019
|
+0.05 / +0.23%
|
21.50
|
21.85
|
21.40
|
21.55
|
21.61
|
8.89
|
3,913,100
|
|
|
4/17/2019
|
0.00 / 0.00%
|
21.65
|
21.75
|
21.50
|
21.50
|
21.62
|
8.87
|
3,074,182
|
|
|
4/16/2019
|
-0.40 / -1.83%
|
21.35
|
21.70
|
21.35
|
21.50
|
21.56
|
8.87
|
3,194,820
|
|
|
4/12/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.85
|
21.90
|
21.92
|
9.03
|
1,062,400
|
|
|
4/11/2019
|
+0.05 / +0.23%
|
21.95
|
22.05
|
21.85
|
22.00
|
21.97
|
9.07
|
1,402,860
|
|
|
4/10/2019
|
-0.30 / -1.35%
|
22.05
|
22.20
|
21.90
|
21.95
|
22.01
|
9.05
|
2,879,220
|
|
|
4/9/2019
|
-0.10 / -0.45%
|
22.40
|
22.45
|
22.10
|
22.25
|
22.30
|
9.18
|
3,079,710
|
|
|
4/8/2019
|
+0.20 / +0.90%
|
22.15
|
22.35
|
22.05
|
22.35
|
22.18
|
9.22
|
3,341,370
|
|
|
4/5/2019
|
-0.50 / -2.21%
|
22.35
|
22.40
|
22.15
|
22.15
|
22.24
|
9.14
|
2,881,150
|
|
|
4/4/2019
|
+0.15 / +0.67%
|
22.60
|
22.75
|
22.55
|
22.65
|
22.63
|
9.09
|
3,233,580
|
|
|
4/3/2019
|
+0.05 / +0.22%
|
22.35
|
22.55
|
22.35
|
22.50
|
22.48
|
9.03
|
3,527,930
|
|
|
4/2/2019
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.35
|
22.45
|
22.44
|
9.01
|
3,180,520
|
|
|
4/1/2019
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.30
|
22.40
|
22.40
|
8.99
|
1,776,460
|
|
|
3/29/2019
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.35
|
22.40
|
22.44
|
8.99
|
2,570,290
|
|
|
3/28/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.36
|
8.99
|
1,745,830
|
|
|
3/27/2019
|
+0.25 / +1.13%
|
22.20
|
22.60
|
22.20
|
22.40
|
22.39
|
8.99
|
2,507,890
|
|
|
3/26/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.15
|
22.15
|
22.31
|
8.89
|
4,315,110
|
|
|
3/25/2019
|
-0.75 / -3.28%
|
22.40
|
22.55
|
22.05
|
22.15
|
22.32
|
8.89
|
6,612,290
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|