|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.65
+0.55/+2.38%
10:40:01 AM
|
|
|
|
Closing price on 5/14/2024
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.70 |
| Volume |
19,045,750 |
| Split-adjusted Price |
14.59 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+0.20 / +0.88%
|
22.90
|
23.20
|
22.70
|
22.85
|
22.93
|
14.59
|
19,045,750
|
|
|
5/13/2024
|
+0.05 / +0.22%
|
22.60
|
23.00
|
22.60
|
22.65
|
22.76
|
14.46
|
15,061,500
|
|
|
5/10/2024
|
-0.05 / -0.22%
|
22.75
|
22.90
|
22.50
|
22.60
|
22.66
|
14.43
|
14,192,100
|
|
|
5/9/2024
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.35
|
22.65
|
22.58
|
14.46
|
17,108,200
|
|
|
5/8/2024
|
-0.20 / -0.88%
|
22.40
|
22.70
|
22.30
|
22.55
|
22.45
|
14.40
|
24,117,900
|
|
|
5/7/2024
|
-0.15 / -0.66%
|
23.00
|
23.05
|
22.65
|
22.75
|
22.78
|
14.53
|
10,919,401
|
|
|
5/6/2024
|
+0.50 / +2.23%
|
22.55
|
22.95
|
22.55
|
22.90
|
22.78
|
14.62
|
16,903,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.30
|
22.40
|
22.49
|
14.30
|
12,307,301
|
|
|
5/2/2024
|
+0.15 / +0.67%
|
22.30
|
22.55
|
22.20
|
22.40
|
22.34
|
14.30
|
11,278,300
|
|
|
4/26/2024
|
0.00 / 0.00%
|
22.00
|
22.45
|
22.00
|
22.25
|
22.18
|
14.21
|
14,082,200
|
|
|
4/25/2024
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.15
|
22.25
|
22.28
|
14.21
|
13,003,200
|
|
|
4/24/2024
|
+0.55 / +2.50%
|
22.20
|
22.65
|
21.95
|
22.55
|
22.32
|
14.40
|
19,210,801
|
|
|
4/23/2024
|
-0.60 / -2.65%
|
22.60
|
22.70
|
21.75
|
22.00
|
22.18
|
14.05
|
32,073,200
|
|
|
4/22/2024
|
-0.10 / -0.44%
|
22.80
|
23.05
|
22.55
|
22.60
|
22.78
|
14.43
|
26,807,800
|
|
|
4/19/2024
|
-0.40 / -1.73%
|
22.60
|
23.30
|
22.60
|
22.70
|
22.83
|
14.50
|
31,595,274
|
|
|
4/17/2024
|
-0.80 / -3.35%
|
24.00
|
24.05
|
23.10
|
23.10
|
23.45
|
14.75
|
31,506,215
|
|
|
4/16/2024
|
+0.50 / +2.14%
|
23.40
|
23.90
|
23.05
|
23.90
|
23.44
|
15.26
|
49,372,771
|
|
|
4/15/2024
|
-1.25 / -5.07%
|
24.45
|
25.05
|
23.00
|
23.40
|
24.35
|
14.94
|
59,911,817
|
|
|
4/12/2024
|
+0.90 / +3.79%
|
23.85
|
24.70
|
23.75
|
24.65
|
24.30
|
15.74
|
29,691,200
|
|
|
4/11/2024
|
-0.05 / -0.21%
|
23.50
|
23.85
|
23.40
|
23.75
|
23.70
|
15.17
|
12,546,600
|
|
|
4/10/2024
|
-0.20 / -0.83%
|
24.30
|
24.35
|
23.80
|
23.80
|
24.11
|
15.20
|
40,152,300
|
|
|
4/9/2024
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.70
|
15.33
|
17,312,900
|
|
|
4/8/2024
|
+0.15 / +0.64%
|
23.40
|
23.80
|
23.15
|
23.50
|
23.45
|
15.01
|
26,092,000
|
|
|
4/5/2024
|
-0.45 / -1.89%
|
23.55
|
23.75
|
23.30
|
23.35
|
23.52
|
14.91
|
26,423,600
|
|
|
4/4/2024
|
-0.40 / -1.65%
|
24.20
|
24.25
|
23.80
|
23.80
|
23.99
|
15.20
|
33,522,700
|
|
|
4/3/2024
|
-0.60 / -2.42%
|
24.80
|
24.80
|
24.20
|
24.20
|
24.47
|
15.45
|
25,263,445
|
|
|
4/2/2024
|
-0.10 / -0.40%
|
24.60
|
24.80
|
24.20
|
24.80
|
24.48
|
15.84
|
34,072,800
|
|
|
4/1/2024
|
-0.50 / -1.97%
|
25.20
|
25.25
|
24.70
|
24.90
|
24.99
|
15.90
|
29,108,248
|
|
|
3/29/2024
|
-0.10 / -0.39%
|
25.55
|
25.55
|
25.15
|
25.40
|
25.28
|
16.22
|
13,546,401
|
|
|
3/28/2024
|
+0.20 / +0.79%
|
25.65
|
25.70
|
25.20
|
25.50
|
25.43
|
16.28
|
15,988,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|