|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
+0.15/+0.63%
9:55:00 AM
|
|
|
|
Closing price on 7/26/2024
|
|
| Open |
23.90 |
| High |
24.35 |
| Low |
23.85 |
| Volume |
12,160,400 |
| Split-adjusted Price |
24.30 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
+0.35 / +1.46%
|
23.90
|
24.35
|
23.85
|
24.30
|
24.16
|
24.30
|
12,160,400
|
|
|
7/25/2024
|
0.00 / 0.00%
|
23.85
|
24.10
|
23.50
|
23.95
|
23.72
|
23.95
|
23,289,800
|
|
|
7/24/2024
|
+0.05 / +0.21%
|
23.80
|
24.25
|
23.65
|
23.95
|
23.91
|
23.95
|
27,332,000
|
|
|
7/23/2024
|
-1.30 / -5.16%
|
25.35
|
25.35
|
23.80
|
23.90
|
24.40
|
23.90
|
50,646,200
|
|
|
7/22/2024
|
-0.20 / -0.79%
|
25.30
|
25.75
|
24.65
|
25.20
|
25.18
|
25.20
|
39,267,300
|
|
|
7/19/2024
|
+0.50 / +2.01%
|
24.90
|
25.65
|
24.80
|
25.40
|
25.24
|
25.40
|
50,007,101
|
|
|
7/18/2024
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.10
|
24.90
|
24.63
|
24.90
|
40,243,000
|
|
|
7/17/2024
|
+0.95 / +4.03%
|
23.80
|
25.15
|
23.55
|
24.50
|
24.33
|
24.50
|
73,085,901
|
|
|
7/16/2024
|
+0.50 / +2.17%
|
23.10
|
23.95
|
23.05
|
23.55
|
23.62
|
23.55
|
26,701,400
|
|
|
7/15/2024
|
+0.05 / +0.22%
|
23.05
|
23.20
|
22.95
|
23.05
|
23.05
|
23.05
|
5,131,200
|
|
|
7/12/2024
|
-0.10 / -0.43%
|
22.95
|
23.20
|
22.90
|
23.00
|
23.05
|
23.00
|
8,522,200
|
|
|
7/11/2024
|
-0.20 / -0.86%
|
23.45
|
23.50
|
23.10
|
23.10
|
23.29
|
23.10
|
8,708,800
|
|
|
7/10/2024
|
+0.15 / +0.65%
|
23.15
|
23.60
|
23.15
|
23.30
|
23.40
|
23.30
|
24,212,201
|
|
|
7/9/2024
|
+0.45 / +1.98%
|
22.80
|
23.15
|
22.65
|
23.15
|
22.99
|
23.15
|
14,281,500
|
|
|
7/8/2024
|
-0.10 / -0.44%
|
22.80
|
22.95
|
22.60
|
22.70
|
22.68
|
22.70
|
10,745,500
|
|
|
7/5/2024
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.60
|
22.80
|
22.70
|
22.80
|
7,930,800
|
|
|
7/4/2024
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.60
|
22.80
|
22.85
|
22.80
|
7,163,700
|
|
|
7/3/2024
|
+0.20 / +0.88%
|
22.80
|
22.95
|
22.60
|
22.90
|
22.81
|
22.90
|
11,097,498
|
|
|
7/2/2024
|
+0.25 / +1.11%
|
22.50
|
22.85
|
22.45
|
22.70
|
22.69
|
22.70
|
11,533,301
|
|
|
7/1/2024
|
+0.25 / +1.13%
|
22.25
|
22.45
|
22.15
|
22.45
|
22.26
|
22.45
|
5,172,500
|
|
|
6/28/2024
|
-0.30 / -1.33%
|
22.55
|
22.55
|
22.20
|
22.20
|
22.36
|
22.20
|
11,521,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
22.45
|
22.60
|
22.40
|
22.50
|
22.47
|
22.50
|
7,016,300
|
|
|
6/26/2024
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.35
|
22.50
|
22.45
|
22.50
|
14,221,500
|
|
|
6/25/2024
|
-0.05 / -0.22%
|
22.70
|
22.85
|
22.50
|
22.60
|
22.60
|
22.60
|
22,110,645
|
|
|
6/24/2024
|
-0.55 / -2.37%
|
23.10
|
23.20
|
22.55
|
22.65
|
22.74
|
22.65
|
31,968,801
|
|
|
6/21/2024
|
-0.05 / -0.22%
|
23.25
|
23.35
|
23.10
|
23.20
|
23.17
|
23.20
|
10,663,400
|
|
|
6/20/2024
|
-0.05 / -0.21%
|
23.40
|
23.45
|
23.15
|
23.25
|
23.32
|
23.25
|
14,684,816
|
|
|
6/19/2024
|
+0.05 / +0.22%
|
23.40
|
23.45
|
23.05
|
23.30
|
23.20
|
23.30
|
13,632,700
|
|
|
6/18/2024
|
0.00 / 0.00%
|
23.50
|
23.55
|
23.25
|
23.25
|
23.41
|
23.25
|
12,465,201
|
|
|
6/17/2024
|
+0.15 / +0.65%
|
23.40
|
23.40
|
22.95
|
23.25
|
23.15
|
23.25
|
18,206,601
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|