|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 6/27/2019
|
|
| Open |
20.85 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
2,134,180 |
| Split-adjusted Price |
8.50 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2019
|
-0.25 / -1.20%
|
20.85
|
21.00
|
20.60
|
20.60
|
20.69
|
8.50
|
2,134,180
|
|
|
6/26/2019
|
-0.25 / -1.18%
|
21.05
|
21.20
|
20.85
|
20.85
|
21.04
|
8.60
|
74,020,110
|
|
|
6/25/2019
|
-0.20 / -0.94%
|
21.25
|
21.30
|
21.05
|
21.10
|
21.19
|
8.70
|
1,434,971
|
|
|
6/24/2019
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.20
|
21.30
|
21.30
|
8.79
|
1,509,130
|
|
|
6/21/2019
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.20
|
21.30
|
21.32
|
8.79
|
2,175,330
|
|
|
6/20/2019
|
+0.65 / +3.15%
|
20.65
|
21.30
|
20.65
|
21.30
|
21.00
|
8.79
|
3,097,050
|
|
|
6/19/2019
|
+0.05 / +0.24%
|
20.70
|
20.80
|
20.60
|
20.65
|
20.69
|
8.52
|
1,271,670
|
|
|
6/18/2019
|
-0.10 / -0.48%
|
20.70
|
20.75
|
20.60
|
20.60
|
20.64
|
8.50
|
736,810
|
|
|
6/17/2019
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.65
|
20.70
|
20.74
|
8.54
|
1,361,110
|
|
|
6/14/2019
|
+0.10 / +0.49%
|
20.60
|
20.95
|
20.55
|
20.70
|
20.78
|
8.54
|
1,524,350
|
|
|
6/13/2019
|
0.00 / 0.00%
|
20.50
|
20.65
|
20.40
|
20.60
|
20.57
|
8.50
|
866,620
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|