|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
27.40
-0.85/-3.01%
3:09:19 PM
|
|
|
|
Closing price on 8/5/2024
|
|
| Open |
23.05 |
| High |
23.55 |
| Low |
22.80 |
| Volume |
31,221,800 |
| Split-adjusted Price |
14.98 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.85 / -3.57%
|
23.05
|
23.55
|
22.80
|
22.95
|
23.14
|
14.98
|
31,221,800
|
|
|
8/2/2024
|
+0.40 / +1.71%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.24
|
15.53
|
24,600,880
|
|
|
8/1/2024
|
-1.00 / -4.10%
|
24.40
|
24.55
|
23.25
|
23.40
|
23.85
|
15.27
|
34,626,500
|
|
|
7/31/2024
|
-0.10 / -0.41%
|
24.50
|
24.90
|
24.20
|
24.40
|
24.63
|
15.92
|
20,471,300
|
|
|
7/30/2024
|
+0.40 / +1.66%
|
24.10
|
24.50
|
23.85
|
24.50
|
24.10
|
15.99
|
19,571,700
|
|
|
7/29/2024
|
-0.20 / -0.82%
|
24.45
|
24.45
|
24.10
|
24.10
|
24.26
|
15.73
|
10,643,000
|
|
|
7/26/2024
|
+0.35 / +1.46%
|
23.90
|
24.35
|
23.85
|
24.30
|
24.16
|
15.86
|
12,160,400
|
|
|
7/25/2024
|
0.00 / 0.00%
|
23.85
|
24.10
|
23.50
|
23.95
|
23.72
|
15.63
|
23,289,800
|
|
|
7/24/2024
|
+0.05 / +0.21%
|
23.80
|
24.25
|
23.65
|
23.95
|
23.91
|
15.63
|
27,332,000
|
|
|
7/23/2024
|
-1.30 / -5.16%
|
25.35
|
25.35
|
23.80
|
23.90
|
24.40
|
15.60
|
50,646,200
|
|
|
7/22/2024
|
-0.20 / -0.79%
|
25.30
|
25.75
|
24.65
|
25.20
|
25.18
|
16.45
|
39,267,300
|
|
|
7/19/2024
|
+0.50 / +2.01%
|
24.90
|
25.65
|
24.80
|
25.40
|
25.24
|
16.58
|
50,007,101
|
|
|
7/18/2024
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.10
|
24.90
|
24.63
|
16.25
|
40,243,000
|
|
|
7/17/2024
|
+0.95 / +4.03%
|
23.80
|
25.15
|
23.55
|
24.50
|
24.33
|
15.99
|
73,085,901
|
|
|
7/16/2024
|
+0.50 / +2.17%
|
23.10
|
23.95
|
23.05
|
23.55
|
23.62
|
15.37
|
26,701,400
|
|
|
7/15/2024
|
+0.05 / +0.22%
|
23.05
|
23.20
|
22.95
|
23.05
|
23.05
|
15.04
|
5,131,200
|
|
|
7/12/2024
|
-0.10 / -0.43%
|
22.95
|
23.20
|
22.90
|
23.00
|
23.05
|
15.01
|
8,522,200
|
|
|
7/11/2024
|
-0.20 / -0.86%
|
23.45
|
23.50
|
23.10
|
23.10
|
23.29
|
15.08
|
8,708,800
|
|
|
7/10/2024
|
+0.15 / +0.65%
|
23.15
|
23.60
|
23.15
|
23.30
|
23.40
|
15.21
|
24,212,201
|
|
|
7/9/2024
|
+0.45 / +1.98%
|
22.80
|
23.15
|
22.65
|
23.15
|
22.99
|
15.11
|
14,281,500
|
|
|
7/8/2024
|
-0.10 / -0.44%
|
22.80
|
22.95
|
22.60
|
22.70
|
22.68
|
14.82
|
10,745,500
|
|
|
7/5/2024
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.60
|
22.80
|
22.70
|
14.88
|
7,930,800
|
|
|
7/4/2024
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.60
|
22.80
|
22.85
|
14.88
|
7,163,700
|
|
|
7/3/2024
|
+0.20 / +0.88%
|
22.80
|
22.95
|
22.60
|
22.90
|
22.81
|
14.95
|
11,097,498
|
|
|
7/2/2024
|
+0.25 / +1.11%
|
22.50
|
22.85
|
22.45
|
22.70
|
22.69
|
14.82
|
11,533,301
|
|
|
7/1/2024
|
+0.25 / +1.13%
|
22.25
|
22.45
|
22.15
|
22.45
|
22.26
|
14.65
|
5,172,500
|
|
|
6/28/2024
|
-0.30 / -1.33%
|
22.55
|
22.55
|
22.20
|
22.20
|
22.36
|
14.49
|
11,521,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
22.45
|
22.60
|
22.40
|
22.50
|
22.47
|
14.68
|
7,016,300
|
|
|
6/26/2024
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.35
|
22.50
|
22.45
|
14.68
|
14,221,500
|
|
|
6/25/2024
|
-0.05 / -0.22%
|
22.70
|
22.85
|
22.50
|
22.60
|
22.60
|
14.75
|
22,110,645
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,627,400
|
12.70
|
-0.78%
|
|
|
|
ACB
|
23,539,400
|
27.15
|
-1.81%
|
|
|
|
BAB
|
28,800
|
15.00
|
0.00%
|
|
|
|
BID
|
13,561,000
|
41.95
|
-3.34%
|
|
|
|
BVB
|
9,279,400
|
15.90
|
-3.64%
|
|
|
|
CTG
|
11,199,800
|
50.30
|
-1.37%
|
|
|
|
EIB
|
18,331,200
|
28.75
|
-3.52%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|