|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
+0.15/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 7/25/2019
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.35 |
| Volume |
5,206,140 |
| Split-adjusted Price |
9.24 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.35
|
22.40
|
22.58
|
9.24
|
5,206,140
|
|
|
7/24/2019
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.77
|
9.32
|
5,461,810
|
|
|
7/23/2019
|
+0.50 / +2.25%
|
22.30
|
22.75
|
22.15
|
22.70
|
22.50
|
9.36
|
7,265,310
|
|
|
7/22/2019
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.15
|
22.20
|
22.32
|
9.16
|
5,908,830
|
|
|
7/19/2019
|
0.00 / 0.00%
|
22.40
|
22.45
|
22.20
|
22.20
|
22.33
|
9.16
|
4,650,480
|
|
|
7/18/2019
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.11
|
9.16
|
5,142,150
|
|
|
7/17/2019
|
+0.35 / +1.61%
|
21.80
|
22.20
|
21.70
|
22.10
|
21.99
|
9.12
|
8,206,500
|
|
|
7/16/2019
|
+0.30 / +1.40%
|
21.55
|
21.95
|
21.55
|
21.75
|
21.77
|
8.97
|
5,007,207
|
|
|
7/15/2019
|
+0.10 / +0.47%
|
21.45
|
21.50
|
21.25
|
21.45
|
21.38
|
8.85
|
2,869,250
|
|
|
7/12/2019
|
-0.05 / -0.23%
|
21.45
|
21.75
|
21.35
|
21.35
|
21.58
|
8.81
|
5,292,040
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|