|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
22.75
-0.10/-0.44%
10:05:00 AM
|
|
|
|
Closing price on 5/21/2024
|
|
| Open |
23.45 |
| High |
23.60 |
| Low |
23.25 |
| Volume |
16,402,300 |
| Split-adjusted Price |
20.08 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
+0.15 / +0.64%
|
23.45
|
23.60
|
23.25
|
23.60
|
23.40
|
20.08
|
16,402,300
|
|
|
5/20/2024
|
+0.20 / +0.86%
|
23.60
|
23.60
|
23.40
|
23.45
|
23.47
|
19.95
|
18,675,500
|
|
|
5/17/2024
|
-0.15 / -0.64%
|
23.45
|
23.45
|
23.15
|
23.25
|
23.30
|
19.78
|
15,665,900
|
|
|
5/16/2024
|
+0.50 / +2.18%
|
23.15
|
23.55
|
23.00
|
23.40
|
23.34
|
19.91
|
33,245,701
|
|
|
5/15/2024
|
+0.05 / +0.22%
|
22.95
|
23.05
|
22.80
|
22.90
|
22.92
|
19.48
|
18,700,502
|
|
|
5/14/2024
|
+0.20 / +0.88%
|
22.90
|
23.20
|
22.70
|
22.85
|
22.93
|
19.44
|
19,045,750
|
|
|
5/13/2024
|
+0.05 / +0.22%
|
22.60
|
23.00
|
22.60
|
22.65
|
22.76
|
19.27
|
15,061,500
|
|
|
5/10/2024
|
-0.05 / -0.22%
|
22.75
|
22.90
|
22.50
|
22.60
|
22.66
|
19.23
|
14,192,100
|
|
|
5/9/2024
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.35
|
22.65
|
22.58
|
19.27
|
17,108,200
|
|
|
5/8/2024
|
-0.20 / -0.88%
|
22.40
|
22.70
|
22.30
|
22.55
|
22.45
|
19.19
|
24,117,900
|
|
|
5/7/2024
|
-0.15 / -0.66%
|
23.00
|
23.05
|
22.65
|
22.75
|
22.78
|
19.36
|
10,919,401
|
|
|
5/6/2024
|
+0.50 / +2.23%
|
22.55
|
22.95
|
22.55
|
22.90
|
22.78
|
19.48
|
16,903,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.30
|
22.40
|
22.49
|
19.06
|
12,307,301
|
|
|
5/2/2024
|
+0.15 / +0.67%
|
22.30
|
22.55
|
22.20
|
22.40
|
22.34
|
19.06
|
11,278,300
|
|
|
4/26/2024
|
0.00 / 0.00%
|
22.00
|
22.45
|
22.00
|
22.25
|
22.18
|
18.93
|
14,082,200
|
|
|
4/25/2024
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.15
|
22.25
|
22.28
|
18.93
|
13,003,200
|
|
|
4/24/2024
|
+0.55 / +2.50%
|
22.20
|
22.65
|
21.95
|
22.55
|
22.32
|
19.19
|
19,210,801
|
|
|
4/23/2024
|
-0.60 / -2.65%
|
22.60
|
22.70
|
21.75
|
22.00
|
22.18
|
18.72
|
32,073,200
|
|
|
4/22/2024
|
-0.10 / -0.44%
|
22.80
|
23.05
|
22.55
|
22.60
|
22.78
|
19.23
|
26,807,800
|
|
|
4/19/2024
|
-0.40 / -1.73%
|
22.60
|
23.30
|
22.60
|
22.70
|
22.83
|
19.31
|
31,595,274
|
|
|
4/17/2024
|
-0.80 / -3.35%
|
24.00
|
24.05
|
23.10
|
23.10
|
23.45
|
19.65
|
31,506,215
|
|
|
4/16/2024
|
+0.50 / +2.14%
|
23.40
|
23.90
|
23.05
|
23.90
|
23.44
|
20.33
|
49,372,771
|
|
|
4/15/2024
|
-1.25 / -5.07%
|
24.45
|
25.05
|
23.00
|
23.40
|
24.35
|
19.91
|
59,911,817
|
|
|
4/12/2024
|
+0.90 / +3.79%
|
23.85
|
24.70
|
23.75
|
24.65
|
24.30
|
20.97
|
29,691,200
|
|
|
4/11/2024
|
-0.05 / -0.21%
|
23.50
|
23.85
|
23.40
|
23.75
|
23.70
|
20.21
|
12,546,600
|
|
|
4/10/2024
|
-0.20 / -0.83%
|
24.30
|
24.35
|
23.80
|
23.80
|
24.11
|
20.25
|
40,152,300
|
|
|
4/9/2024
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.70
|
20.42
|
17,312,900
|
|
|
4/8/2024
|
+0.15 / +0.64%
|
23.40
|
23.80
|
23.15
|
23.50
|
23.45
|
19.99
|
26,092,000
|
|
|
4/5/2024
|
-0.45 / -1.89%
|
23.55
|
23.75
|
23.30
|
23.35
|
23.52
|
19.87
|
26,423,600
|
|
|
4/4/2024
|
-0.40 / -1.65%
|
24.20
|
24.25
|
23.80
|
23.80
|
23.99
|
20.25
|
33,522,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,992,100
|
7.90
|
3.95%
|
|
|
|
ACB
|
1,197,700
|
25.75
|
0.00%
|
|
|
|
BAB
|
800
|
11.60
|
0.00%
|
|
|
|
BID
|
277,100
|
40.35
|
-0.74%
|
|
|
|
BVB
|
1,268,100
|
14.60
|
-1.35%
|
|
|
|
CTG
|
848,800
|
40.45
|
-0.25%
|
|
|
|
EIB
|
1,797,600
|
19.20
|
0.52%
|
|
|
|
EVF
|
9,951,000
|
10.60
|
3.41%
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|