|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.10
-0.50/-2.12%
3:09:17 PM
|
|
|
|
Closing price on 1/22/2024
|
|
| Open |
22.30 |
| High |
22.55 |
| Low |
22.00 |
| Volume |
37,451,431 |
| Split-adjusted Price |
14.11 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
+0.05 / +0.23%
|
22.30
|
22.55
|
22.00
|
22.10
|
22.25
|
14.11
|
37,451,431
|
|
|
1/19/2024
|
+0.35 / +1.61%
|
21.80
|
22.15
|
21.70
|
22.05
|
21.96
|
14.08
|
22,083,300
|
|
|
1/18/2024
|
+0.20 / +0.93%
|
21.40
|
21.75
|
21.30
|
21.70
|
21.49
|
13.86
|
23,706,300
|
|
|
1/17/2024
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.30
|
21.50
|
21.58
|
13.73
|
21,482,080
|
|
|
1/16/2024
|
+0.05 / +0.23%
|
21.45
|
21.50
|
21.15
|
21.50
|
21.32
|
13.73
|
17,991,400
|
|
|
1/15/2024
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.40
|
21.45
|
21.63
|
13.70
|
25,636,300
|
|
|
1/12/2024
|
+0.70 / +3.39%
|
20.50
|
21.55
|
20.40
|
21.35
|
21.10
|
13.63
|
46,166,500
|
|
|
1/11/2024
|
-0.25 / -1.20%
|
20.90
|
21.10
|
20.50
|
20.65
|
20.78
|
13.19
|
31,479,550
|
|
|
1/10/2024
|
+0.05 / +0.24%
|
20.85
|
21.15
|
20.65
|
20.90
|
20.94
|
13.35
|
25,684,700
|
|
|
1/9/2024
|
+0.15 / +0.72%
|
20.75
|
20.90
|
20.50
|
20.85
|
20.68
|
13.31
|
27,100,300
|
|
|
1/8/2024
|
+0.20 / +0.98%
|
20.60
|
20.85
|
20.40
|
20.70
|
20.59
|
13.22
|
20,147,300
|
|
|
1/5/2024
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.32
|
13.09
|
25,861,500
|
|
|
1/4/2024
|
+0.95 / +4.96%
|
19.15
|
20.45
|
19.15
|
20.10
|
19.83
|
12.84
|
49,714,900
|
|
|
1/3/2024
|
+0.30 / +1.59%
|
18.75
|
19.20
|
18.70
|
19.15
|
19.01
|
12.23
|
13,854,700
|
|
|
1/2/2024
|
+0.20 / +1.07%
|
18.70
|
19.00
|
18.65
|
18.85
|
18.87
|
12.04
|
15,115,400
|
|
|
12/29/2023
|
+0.10 / +0.54%
|
18.60
|
18.85
|
18.55
|
18.65
|
18.70
|
11.91
|
14,549,210
|
|
|
12/28/2023
|
+0.15 / +0.82%
|
18.40
|
18.60
|
18.35
|
18.55
|
18.49
|
11.85
|
11,742,100
|
|
|
12/27/2023
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.35
|
18.40
|
18.44
|
11.75
|
5,784,500
|
|
|
12/26/2023
|
+0.05 / +0.27%
|
18.40
|
18.50
|
18.30
|
18.45
|
18.37
|
11.78
|
6,838,400
|
|
|
12/25/2023
|
+0.10 / +0.55%
|
18.35
|
18.55
|
18.30
|
18.40
|
18.45
|
11.75
|
6,803,700
|
|
|
12/22/2023
|
+0.15 / +0.83%
|
18.15
|
18.45
|
18.10
|
18.30
|
18.26
|
11.69
|
9,838,300
|
|
|
12/21/2023
|
0.00 / 0.00%
|
18.10
|
18.15
|
18.00
|
18.15
|
18.09
|
11.59
|
4,459,300
|
|
|
12/20/2023
|
0.00 / 0.00%
|
18.15
|
18.20
|
18.05
|
18.15
|
18.13
|
11.59
|
12,533,300
|
|
|
12/19/2023
|
+0.15 / +0.83%
|
18.00
|
18.20
|
17.95
|
18.15
|
18.06
|
11.59
|
7,998,430
|
|
|
12/18/2023
|
-0.05 / -0.28%
|
18.05
|
18.15
|
17.95
|
18.00
|
18.04
|
11.49
|
29,389,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
18.05
|
18.20
|
18.00
|
18.05
|
18.08
|
11.53
|
12,636,240
|
|
|
12/14/2023
|
0.00 / 0.00%
|
18.15
|
18.20
|
18.00
|
18.05
|
18.10
|
11.53
|
10,535,101
|
|
|
12/13/2023
|
-0.20 / -1.10%
|
18.25
|
18.35
|
18.05
|
18.05
|
18.14
|
11.53
|
10,143,100
|
|
|
12/12/2023
|
+0.10 / +0.55%
|
18.15
|
18.25
|
18.10
|
18.25
|
18.18
|
11.65
|
7,055,200
|
|
|
12/11/2023
|
-0.05 / -0.27%
|
18.20
|
18.25
|
18.05
|
18.15
|
18.14
|
11.59
|
18,670,934
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|