|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 9/18/2019
|
|
| Open |
22.10 |
| High |
22.15 |
| Low |
21.85 |
| Volume |
6,704,310 |
| Split-adjusted Price |
9.73 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
-1.45 / -6.22%
|
22.10
|
22.15
|
21.85
|
21.85
|
22.00
|
9.73
|
6,704,310
|
|
|
9/17/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.30
|
23.24
|
9.61
|
5,269,689
|
|
|
9/16/2019
|
+0.10 / +0.43%
|
23.30
|
23.65
|
23.25
|
23.40
|
23.44
|
9.65
|
4,657,200
|
|
|
9/13/2019
|
+0.20 / +0.87%
|
23.10
|
23.50
|
22.95
|
23.30
|
23.23
|
9.61
|
7,562,360
|
|
|
9/12/2019
|
+0.45 / +1.99%
|
22.70
|
23.10
|
22.70
|
23.10
|
22.94
|
9.53
|
4,676,890
|
|
|
9/11/2019
|
+0.10 / +0.44%
|
22.65
|
22.70
|
22.55
|
22.65
|
22.62
|
9.34
|
1,890,210
|
|
|
9/10/2019
|
-0.05 / -0.22%
|
22.60
|
22.90
|
22.55
|
22.55
|
22.68
|
9.30
|
4,816,100
|
|
|
9/9/2019
|
0.00 / 0.00%
|
22.70
|
22.75
|
22.55
|
22.60
|
22.62
|
9.32
|
2,038,830
|
|
|
9/6/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.62
|
9.32
|
3,100,740
|
|
|
9/5/2019
|
-0.40 / -1.74%
|
23.05
|
23.10
|
22.60
|
22.60
|
22.79
|
9.32
|
3,610,490
|
|
|
9/4/2019
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.65
|
23.00
|
22.82
|
9.49
|
3,653,810
|
|
|
9/3/2019
|
-0.30 / -1.30%
|
23.15
|
23.40
|
22.80
|
22.80
|
23.04
|
9.40
|
8,721,400
|
|
|
8/30/2019
|
-0.25 / -1.07%
|
23.35
|
23.45
|
23.10
|
23.10
|
23.27
|
9.53
|
3,983,320
|
|
|
8/29/2019
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.00
|
23.35
|
23.26
|
9.63
|
4,840,040
|
|
|
8/28/2019
|
+0.05 / +0.21%
|
23.30
|
23.40
|
23.05
|
23.35
|
23.25
|
9.63
|
4,764,090
|
|
|
8/27/2019
|
0.00 / 0.00%
|
23.50
|
23.75
|
23.15
|
23.30
|
23.51
|
9.61
|
11,416,330
|
|
|
8/26/2019
|
+0.65 / +2.87%
|
22.45
|
23.30
|
22.35
|
23.30
|
22.91
|
9.61
|
15,181,280
|
|
|
8/23/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.50
|
22.65
|
22.63
|
9.34
|
2,872,280
|
|
|
8/22/2019
|
+0.05 / +0.22%
|
22.70
|
22.90
|
22.55
|
22.55
|
22.71
|
9.30
|
4,777,090
|
|
|
8/21/2019
|
+0.35 / +1.58%
|
22.30
|
22.70
|
22.20
|
22.50
|
22.53
|
9.28
|
6,149,430
|
|
|
8/20/2019
|
+0.10 / +0.45%
|
22.10
|
22.35
|
22.05
|
22.15
|
22.19
|
9.14
|
2,713,290
|
|
|
8/19/2019
|
-0.35 / -1.56%
|
22.45
|
22.60
|
22.05
|
22.05
|
22.25
|
9.09
|
2,791,520
|
|
|
8/16/2019
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.25
|
22.40
|
22.45
|
9.24
|
4,197,650
|
|
|
8/15/2019
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.85
|
22.30
|
22.10
|
9.20
|
3,102,350
|
|
|
8/14/2019
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.45
|
9.20
|
3,081,920
|
|
|
8/13/2019
|
+0.30 / +1.37%
|
21.80
|
22.30
|
21.70
|
22.20
|
21.97
|
9.16
|
4,397,540
|
|
|
8/12/2019
|
+0.45 / +2.10%
|
21.60
|
21.95
|
21.50
|
21.90
|
21.73
|
9.03
|
4,088,380
|
|
|
8/9/2019
|
-0.15 / -0.69%
|
21.70
|
21.75
|
21.45
|
21.45
|
21.61
|
8.85
|
1,671,670
|
|
|
8/8/2019
|
+0.30 / +1.41%
|
21.45
|
21.75
|
21.30
|
21.60
|
21.49
|
8.91
|
3,137,090
|
|
|
8/7/2019
|
-0.05 / -0.23%
|
21.40
|
21.55
|
21.25
|
21.30
|
21.40
|
8.79
|
1,722,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|