|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.45
+0.35/+1.52%
12:49:13 PM
|
|
|
|
Closing price on 8/5/2022
|
|
| Open |
26.90 |
| High |
26.95 |
| Low |
26.55 |
| Volume |
7,492,000 |
| Split-adjusted Price |
12.16 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
0.00 / 0.00%
|
26.90
|
26.95
|
26.55
|
26.95
|
26.72
|
12.16
|
7,492,000
|
|
|
8/4/2022
|
+0.05 / +0.19%
|
26.95
|
27.20
|
26.80
|
26.95
|
26.95
|
12.16
|
12,912,800
|
|
|
8/3/2022
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.20
|
26.90
|
26.64
|
12.14
|
10,531,300
|
|
|
8/2/2022
|
+0.20 / +0.75%
|
26.45
|
26.85
|
26.30
|
26.70
|
26.60
|
12.05
|
10,911,500
|
|
|
8/1/2022
|
+0.85 / +3.31%
|
25.70
|
26.50
|
25.65
|
26.50
|
26.26
|
11.96
|
12,265,800
|
|
|
7/29/2022
|
+0.10 / +0.39%
|
25.70
|
25.75
|
25.50
|
25.65
|
25.63
|
11.58
|
10,398,500
|
|
|
7/28/2022
|
+0.65 / +2.61%
|
25.25
|
25.75
|
25.10
|
25.55
|
25.45
|
11.53
|
9,473,500
|
|
|
7/27/2022
|
-0.25 / -0.99%
|
25.00
|
25.10
|
24.75
|
24.90
|
24.85
|
11.24
|
6,506,100
|
|
|
7/26/2022
|
-0.10 / -0.40%
|
25.25
|
25.45
|
25.10
|
25.15
|
25.24
|
11.35
|
3,728,300
|
|
|
7/25/2022
|
-0.30 / -1.17%
|
25.45
|
25.55
|
25.20
|
25.25
|
25.35
|
11.40
|
3,774,800
|
|
|
7/22/2022
|
-0.05 / -0.20%
|
25.60
|
25.90
|
25.55
|
25.55
|
25.74
|
11.53
|
7,750,100
|
|
|
7/21/2022
|
+0.05 / +0.20%
|
25.50
|
25.75
|
25.50
|
25.60
|
25.65
|
11.55
|
6,680,900
|
|
|
7/20/2022
|
+0.35 / +1.39%
|
25.50
|
25.65
|
25.40
|
25.55
|
25.51
|
11.53
|
7,281,800
|
|
|
7/19/2022
|
-0.20 / -0.79%
|
25.35
|
25.40
|
25.00
|
25.20
|
25.18
|
11.37
|
5,149,500
|
|
|
7/18/2022
|
-0.05 / -0.20%
|
25.50
|
25.70
|
25.40
|
25.40
|
25.52
|
11.46
|
7,144,600
|
|
|
7/15/2022
|
-0.05 / -0.20%
|
25.50
|
25.70
|
25.40
|
25.45
|
25.53
|
11.49
|
18,305,100
|
|
|
7/14/2022
|
+0.20 / +0.79%
|
25.15
|
25.55
|
25.15
|
25.50
|
25.39
|
11.51
|
8,647,200
|
|
|
7/13/2022
|
+0.25 / +1.00%
|
25.30
|
25.75
|
25.10
|
25.30
|
25.42
|
11.42
|
10,684,300
|
|
|
7/12/2022
|
+0.65 / +2.66%
|
24.50
|
25.20
|
24.35
|
25.05
|
24.75
|
11.31
|
6,215,800
|
|
|
7/11/2022
|
-0.65 / -2.59%
|
24.90
|
25.05
|
24.30
|
24.40
|
24.58
|
11.01
|
10,845,700
|
|
|
7/8/2022
|
-0.05 / -0.20%
|
25.30
|
25.30
|
24.95
|
25.05
|
25.09
|
11.31
|
5,992,300
|
|
|
7/7/2022
|
+0.20 / +0.80%
|
24.90
|
25.35
|
24.50
|
25.10
|
24.93
|
11.33
|
6,572,600
|
|
|
7/6/2022
|
-0.55 / -2.16%
|
25.00
|
25.55
|
24.85
|
24.90
|
25.15
|
11.24
|
13,220,300
|
|
|
7/5/2022
|
+0.85 / +3.46%
|
24.65
|
25.80
|
24.50
|
25.45
|
25.20
|
11.49
|
23,747,500
|
|
|
7/4/2022
|
+0.40 / +1.65%
|
24.35
|
24.65
|
24.10
|
24.60
|
24.43
|
11.10
|
6,680,300
|
|
|
7/1/2022
|
0.00 / 0.00%
|
23.75
|
24.40
|
23.45
|
24.20
|
23.80
|
10.92
|
8,241,900
|
|
|
6/30/2022
|
-0.50 / -2.02%
|
24.75
|
24.90
|
24.20
|
24.20
|
24.50
|
10.92
|
8,752,100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
24.55
|
25.10
|
24.35
|
24.70
|
24.62
|
11.15
|
9,959,600
|
|
|
6/28/2022
|
+0.60 / +2.49%
|
23.70
|
25.20
|
23.65
|
24.70
|
24.35
|
11.15
|
14,803,600
|
|
|
6/27/2022
|
+0.40 / +1.69%
|
23.80
|
24.20
|
23.60
|
24.10
|
23.93
|
10.88
|
7,151,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,689,400
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,937,900
|
25.55
|
0.39%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,408,600
|
37.10
|
0.00%
|
|
|
|
BVB
|
687,000
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,879,600
|
48.45
|
-0.10%
|
|
|
|
EIB
|
3,550,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 12:50:01 PM
|
|
|
|
|