|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
+0.15/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 9/5/2019
|
|
| Open |
23.05 |
| High |
23.10 |
| Low |
22.60 |
| Volume |
3,610,490 |
| Split-adjusted Price |
9.32 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2019
|
-0.45 / -2.06%
|
21.50
|
21.60
|
21.30
|
21.35
|
21.46
|
8.81
|
3,904,110
|
|
|
8/5/2019
|
-0.15 / -0.68%
|
21.90
|
21.95
|
21.65
|
21.80
|
21.78
|
8.99
|
5,052,810
|
|
|
8/2/2019
|
-0.05 / -0.23%
|
21.65
|
22.10
|
21.65
|
21.95
|
21.86
|
9.05
|
3,510,760
|
|
|
8/1/2019
|
-0.20 / -0.90%
|
22.10
|
22.15
|
21.90
|
22.00
|
22.04
|
9.07
|
1,936,680
|
|
|
7/31/2019
|
+0.35 / +1.60%
|
21.85
|
22.20
|
21.80
|
22.20
|
21.92
|
9.16
|
3,870,500
|
|
|
7/30/2019
|
-0.60 / -2.67%
|
22.45
|
22.60
|
21.85
|
21.85
|
22.24
|
9.01
|
4,153,160
|
|
|
7/29/2019
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.45
|
22.38
|
9.26
|
6,868,586
|
|
|
7/26/2019
|
-0.05 / -0.22%
|
22.40
|
22.45
|
22.20
|
22.35
|
22.32
|
9.22
|
4,449,350
|
|
|
7/25/2019
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.35
|
22.40
|
22.58
|
9.24
|
5,206,140
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|