|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
+0.15/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 7/11/2019
|
|
| Open |
21.20 |
| High |
21.45 |
| Low |
21.10 |
| Volume |
3,513,400 |
| Split-adjusted Price |
8.83 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
+0.30 / +1.42%
|
21.20
|
21.45
|
21.10
|
21.40
|
21.30
|
8.83
|
3,513,400
|
|
|
7/10/2019
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.10
|
21.10
|
21.28
|
8.70
|
2,550,800
|
|
|
7/9/2019
|
+0.10 / +0.47%
|
21.10
|
21.25
|
21.00
|
21.20
|
21.13
|
8.74
|
1,687,150
|
|
|
7/8/2019
|
-0.20 / -0.94%
|
21.25
|
21.40
|
21.00
|
21.10
|
21.17
|
8.70
|
2,397,440
|
|
|
7/5/2019
|
+0.15 / +0.71%
|
21.20
|
21.40
|
21.20
|
21.30
|
21.30
|
8.79
|
2,882,868
|
|
|
7/4/2019
|
+0.15 / +0.71%
|
21.15
|
21.30
|
21.05
|
21.15
|
21.17
|
8.72
|
4,424,016
|
|
|
7/3/2019
|
-0.15 / -0.71%
|
21.10
|
21.15
|
20.90
|
21.00
|
21.04
|
8.66
|
3,507,280
|
|
|
7/2/2019
|
0.00 / 0.00%
|
21.15
|
21.30
|
21.00
|
21.15
|
21.14
|
8.72
|
2,417,890
|
|
|
7/1/2019
|
+0.25 / +1.20%
|
21.00
|
21.20
|
20.95
|
21.15
|
21.09
|
8.72
|
2,287,500
|
|
|
6/28/2019
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.40
|
20.90
|
20.63
|
8.62
|
2,436,860
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|