|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 6/12/2019
|
|
| Open |
20.65 |
| High |
20.75 |
| Low |
20.60 |
| Volume |
875,510 |
| Split-adjusted Price |
8.50 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2019
|
-0.10 / -0.48%
|
20.65
|
20.75
|
20.60
|
20.60
|
20.67
|
8.50
|
875,510
|
|
|
6/11/2019
|
+0.10 / +0.49%
|
20.60
|
20.75
|
20.60
|
20.70
|
20.69
|
8.54
|
1,066,350
|
|
|
6/10/2019
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.50
|
20.60
|
20.68
|
8.50
|
1,591,790
|
|
|
6/7/2019
|
+0.35 / +1.73%
|
20.35
|
20.55
|
20.35
|
20.55
|
20.43
|
8.48
|
1,054,870
|
|
|
6/6/2019
|
-0.05 / -0.25%
|
20.25
|
20.50
|
20.10
|
20.20
|
20.24
|
8.33
|
3,656,696
|
|
|
6/5/2019
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.25
|
20.25
|
20.46
|
8.35
|
1,775,340
|
|
|
6/4/2019
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.30
|
20.35
|
20.37
|
8.39
|
2,244,048
|
|
|
6/3/2019
|
-0.50 / -2.40%
|
20.70
|
20.80
|
20.35
|
20.35
|
20.57
|
8.39
|
2,176,820
|
|
|
5/31/2019
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.85
|
20.85
|
21.01
|
8.60
|
2,357,400
|
|
|
5/30/2019
|
-0.05 / -0.24%
|
21.10
|
21.35
|
21.10
|
21.15
|
21.21
|
8.72
|
1,322,040
|
|
|
5/29/2019
|
-0.15 / -0.70%
|
21.35
|
21.35
|
21.15
|
21.20
|
21.22
|
8.74
|
1,497,840
|
|
|
5/28/2019
|
+0.05 / +0.23%
|
21.30
|
21.40
|
21.20
|
21.35
|
21.30
|
8.81
|
1,693,300
|
|
|
5/27/2019
|
-0.05 / -0.23%
|
21.35
|
21.40
|
21.25
|
21.30
|
21.33
|
8.79
|
1,485,860
|
|
|
5/24/2019
|
-0.30 / -1.39%
|
21.65
|
21.70
|
21.35
|
21.35
|
21.52
|
8.81
|
2,667,900
|
|
|
5/23/2019
|
+0.10 / +0.46%
|
21.50
|
21.75
|
21.50
|
21.65
|
21.64
|
8.93
|
1,844,140
|
|
|
5/22/2019
|
+0.25 / +1.17%
|
21.30
|
21.85
|
21.25
|
21.55
|
21.65
|
8.89
|
4,816,550
|
|
|
5/21/2019
|
+0.15 / +0.71%
|
21.20
|
21.40
|
21.15
|
21.30
|
21.32
|
8.79
|
2,603,180
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|