|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
+0.15/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 5/20/2019
|
|
| Open |
21.05 |
| High |
21.35 |
| Low |
21.05 |
| Volume |
2,648,400 |
| Split-adjusted Price |
8.72 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
-0.05 / -0.24%
|
21.05
|
21.35
|
21.05
|
21.15
|
21.23
|
8.72
|
2,648,400
|
|
|
5/17/2019
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.10
|
21.20
|
21.24
|
8.74
|
1,490,020
|
|
|
5/16/2019
|
-0.15 / -0.70%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.38
|
8.79
|
1,782,280
|
|
|
5/15/2019
|
+0.15 / +0.70%
|
21.25
|
21.60
|
21.25
|
21.45
|
21.43
|
8.85
|
2,589,070
|
|
|
5/14/2019
|
+0.05 / +0.24%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.11
|
8.79
|
1,585,950
|
|
|
5/13/2019
|
+0.35 / +1.67%
|
20.95
|
21.35
|
20.85
|
21.25
|
21.17
|
8.76
|
2,834,730
|
|
|
5/10/2019
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.80
|
20.90
|
20.95
|
8.62
|
3,206,000
|
|
|
5/9/2019
|
-0.30 / -1.41%
|
21.30
|
21.45
|
20.80
|
21.00
|
21.11
|
8.66
|
4,125,520
|
|
|
5/8/2019
|
-0.15 / -0.70%
|
21.10
|
21.45
|
21.10
|
21.30
|
21.31
|
8.79
|
3,927,890
|
|
|
5/7/2019
|
-0.05 / -0.23%
|
21.65
|
21.70
|
21.45
|
21.45
|
21.52
|
8.85
|
1,339,310
|
|
|
5/6/2019
|
-0.60 / -2.71%
|
21.75
|
21.80
|
21.35
|
21.50
|
21.59
|
8.87
|
3,548,390
|
|
|
5/3/2019
|
+0.20 / +0.91%
|
21.90
|
22.15
|
21.70
|
22.10
|
22.04
|
9.12
|
3,866,700
|
|
|
5/2/2019
|
+0.10 / +0.46%
|
21.85
|
22.10
|
21.80
|
21.90
|
21.98
|
9.03
|
3,033,110
|
|
|
4/26/2019
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.66
|
8.99
|
2,171,040
|
|
|
4/25/2019
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.47
|
8.87
|
1,319,690
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|